Options Chain for ONDAS INC COM NEW (ONDS) - $10.85 as of 3/25/2026 6:42:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 8.30 | 7.50 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 4.00 | 5.75 | 7.25 | 6.50 | % | 1.62 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 5.00 | 4.75 | 6.30 | 5.53 | % | 1.11 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 5.50 | 4.55 | 5.85 | 5.20 | % | 0.95 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 6.00 | 3.80 | 5.30 | 4.55 | 3.90 | 0.00 | 0.00% | 0.76 | 0 | 33 | 3.93 | 0.98 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 6.50 | 3.20 | 4.90 | 4.05 | 4.41 | % | 0.62 | 3 | 3 | 3.72 | 0.96 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 7.00 | 3.05 | 4.25 | 3.65 | 3.98 | % | 0.52 | 1 | 26 | 0.00 | 0.93 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 7.50 | 2.50 | 3.45 | 2.98 | 2.90 | % | 0.40 | 10 | 128 | 2.21 | 0.89 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 8.00 | 2.25 | 2.87 | 2.56 | 2.45 | -0.75 | -23.44% | 0.32 | 26 | 47 | 1.79 | 0.86 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 8.50 | 2.05 | 2.36 | 2.21 | 2.20 | -0.30 | -12.00% | 0.26 | 14 | 61 | 1.21 | 0.81 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 9.00 | 1.62 | 1.87 | 1.75 | 1.82 | -0.28 | -13.34% | 0.19 | 178 | 297 | 1.05 | 0.76 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 9.50 | 1.29 | 1.41 | 1.35 | 1.41 | -0.28 | -16.57% | 0.14 | 158 | 1,005 | 0.98 | 0.70 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 10.00 | 1.01 | 1.12 | 1.07 | 1.17 | -0.18 | -13.34% | 0.11 | 159 | 2,712 | 0.99 | 0.62 | 0.17 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 10.50 | 0.80 | 0.87 | 0.84 | 0.83 | -0.28 | -25.23% | 0.08 | 1,483 | 7,290 | 1.00 | 0.53 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 11.00 | 0.61 | 0.68 | 0.65 | 0.63 | -0.25 | -28.41% | 0.06 | 1,050 | 2,415 | 1.02 | 0.44 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 11.50 | 0.45 | 0.53 | 0.49 | 0.50 | -0.22 | -30.56% | 0.04 | 612 | 799 | 1.02 | 0.36 | 0.17 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 12.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.20 | -34.49% | 0.03 | 867 | 1,205 | 1.03 | 0.29 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 12.50 | 0.26 | 0.31 | 0.29 | 0.28 | -0.16 | -36.37% | 0.02 | 738 | 643 | 1.05 | 0.24 | 0.14 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 13.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.13 | -37.15% | 0.02 | 1,612 | 8,217 | 1.06 | 0.20 | 0.12 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 13.50 | 0.10 | 0.19 | 0.15 | 0.17 | -0.10 | -37.04% | 0.01 | 343 | 1,441 | 1.00 | 0.17 | 0.10 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 14.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.10 | -43.48% | 0.01 | 1,756 | 6,080 | 1.12 | 0.14 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 14.50 | 0.07 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 54 | 204 | 1.09 | 0.12 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 217 | 4,200 | 1.13 | 0.10 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 15.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 40 | 154 | 1.36 | 0.07 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 11 | 282 | 1.35 | 0.05 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 17.00 | 0.04 | 0.17 | 0.11 | 0.07 | -0.02 | -22.23% | 0.01 | 91 | 353 | 1.44 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 340 | 1.29 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 7 | 2.13 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 446 | 2.36 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.41 | 0.21 | % | 0.05 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 44 | 3.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 2,602 | 2.54 | -0.01 | 0.01 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 6.00 | 0.04 | 0.17 | 0.11 | 0.07 | +0.03 | +75.00% | 0.02 | 6 | 418 | 1.81 | -0.02 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 6.50 | 0.05 | 0.08 | 0.07 | 0.07 | % | 0.01 | 8 | 1,184 | 1.46 | -0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 7.00 | 0.07 | 0.19 | 0.13 | 0.08 | +0.01 | +14.29% | 0.02 | 10 | 296 | 1.49 | -0.07 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 7.50 | 0.07 | 0.13 | 0.10 | 0.11 | +0.03 | +37.50% | 0.01 | 129 | 13,387 | 1.11 | -0.11 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 8.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.01 | +7.15% | 0.02 | 88 | 608 | 1.14 | -0.14 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 8.50 | 0.21 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 0.03 | 212 | 588 | 1.12 | -0.19 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 9.00 | 0.33 | 0.38 | 0.36 | 0.34 | +0.05 | +17.25% | 0.04 | 843 | 2,059 | 1.11 | -0.24 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 9.50 | 0.44 | 0.55 | 0.50 | 0.50 | +0.07 | +16.28% | 0.05 | 363 | 989 | 1.07 | -0.30 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 10.00 | 0.63 | 0.76 | 0.70 | 0.70 | +0.02 | +2.95% | 0.07 | 694 | 3,416 | 1.05 | -0.38 | 0.17 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 10.50 | 0.96 | 1.02 | 0.99 | 0.98 | +0.07 | +7.70% | 0.09 | 3,846 | 1,348 | 1.10 | -0.47 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 11.00 | 1.24 | 1.35 | 1.30 | 1.23 | +0.06 | +5.13% | 0.12 | 705 | 1,097 | 1.10 | -0.56 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 11.50 | 1.54 | 1.68 | 1.61 | 1.56 | -0.04 | -2.50% | 0.14 | 8 | 154 | 1.08 | -0.64 | 0.17 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 12.00 | 1.94 | 2.09 | 2.02 | 1.90 | +0.19 | +11.12% | 0.17 | 1 | 78 | 1.11 | -0.71 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 12.50 | 2.23 | 2.53 | 2.38 | 2.21 | +0.35 | +18.82% | 0.19 | 3 | 55 | 1.01 | -0.76 | 0.14 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 13.00 | 2.60 | 3.05 | 2.83 | 2.67 | 0.00 | 0.00% | 0.22 | 0 | 71 | 1.43 | -0.80 | 0.12 | -0.02 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 13.50 | 2.73 | 3.60 | 3.17 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 72 | 1.63 | -0.83 | 0.10 | -0.02 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 14.00 | 3.25 | 4.05 | 3.65 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 406 | 1.68 | -0.86 | 0.09 | -0.02 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 14.50 | 3.65 | 4.55 | 4.10 | 3.95 | % | 0.28 | 3 | 26 | 1.79 | -0.88 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 15.00 | 4.00 | 5.20 | 4.60 | 4.63 | % | 0.31 | 36 | 43 | 2.11 | -0.90 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 15.50 | 4.45 | 5.35 | 4.90 | % | 0.32 | 0 | 1 | 1.53 | -0.93 | 0.05 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 16.00 | 4.90 | 6.25 | 5.58 | 5.44 | % | 0.35 | 84 | 84 | 2.39 | -0.95 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 17.00 | 5.95 | 7.15 | 6.55 | % | 0.39 | 0 | 0 | 2.42 | -0.96 | 0.03 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 18.00 | 6.70 | 7.80 | 7.25 | 7.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.92 | -0.97 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 19.00 | 7.80 | 8.75 | 8.28 | % | 0.44 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 20.00 | 8.70 | 9.80 | 9.25 | % | 0.46 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 21.00 | 9.75 | 11.45 | 10.60 | % | 0.50 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST |