Options Chain for ONDAS INC COM NEW (ONDS) - $10.10 as of 3/11/2026 7:55:54 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 | 5.95 | 7.65 | 6.80 | % | 2.27 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 4.00 | 4.95 | 6.65 | 5.80 | % | 1.45 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 5.00 | 4.30 | 5.60 | 4.95 | % | 0.99 | 0 | 0 | 3.13 | 0.98 | 0.01 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 5.50 | 3.90 | 4.85 | 4.38 | % | 0.80 | 0 | 0 | 2.36 | 0.97 | 0.02 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 6.00 | 3.55 | 4.25 | 3.90 | 5.00 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.93 | 0.95 | 0.03 | -0.01 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 6.50 | 2.98 | 3.95 | 3.47 | 4.06 | +0.11 | +2.79% | 0.53 | 1 | 0 | 2.01 | 0.91 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 7.00 | 2.75 | 3.45 | 3.10 | 3.62 | +0.39 | +12.08% | 0.44 | 1 | 57 | 1.77 | 0.88 | 0.06 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 7.50 | 2.44 | 3.15 | 2.80 | 2.50 | -0.08 | -3.11% | 0.37 | 51 | 42 | 1.26 | 0.83 | 0.07 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 8.00 | 2.11 | 2.69 | 2.40 | 2.35 | -0.43 | -15.47% | 0.30 | 8 | 27 | 1.23 | 0.78 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 8.50 | 1.97 | 2.14 | 2.06 | 2.24 | 0.00 | 0.00% | 0.24 | 1 | 8 | 1.21 | 0.73 | 0.10 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 1.67 | 1.92 | 1.80 | 1.60 | -0.34 | -17.53% | 0.20 | 32 | 69 | 1.24 | 0.67 | 0.11 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 9.50 | 1.50 | 1.69 | 1.60 | 1.35 | -0.35 | -20.59% | 0.17 | 57 | 558 | 1.28 | 0.61 | 0.11 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 10.00 | 1.19 | 1.30 | 1.25 | 1.23 | -0.30 | -19.61% | 0.12 | 310 | 2,707 | 1.16 | 0.55 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 10.50 | 0.80 | 1.17 | 0.99 | 1.00 | -0.35 | -25.93% | 0.09 | 214 | 1,092 | 1.11 | 0.49 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 0.87 | 1.10 | 0.99 | 0.89 | -0.31 | -25.84% | 0.09 | 336 | 1,395 | 1.25 | 0.44 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 11.50 | 0.65 | 0.94 | 0.80 | 0.68 | -0.27 | -28.43% | 0.07 | 29 | 184 | 1.21 | 0.39 | 0.11 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 12.00 | 0.60 | 0.66 | 0.63 | 0.62 | -0.21 | -25.31% | 0.05 | 172 | 576 | 1.18 | 0.34 | 0.11 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 12.50 | 0.36 | 0.56 | 0.46 | 0.52 | -0.21 | -28.77% | 0.04 | 55 | 230 | 1.10 | 0.30 | 0.10 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 13.00 | 0.39 | 0.46 | 0.43 | 0.42 | -0.09 | -17.65% | 0.03 | 328 | 378 | 1.16 | 0.26 | 0.10 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 13.50 | 0.29 | 0.39 | 0.34 | 0.31 | -0.20 | -39.22% | 0.03 | 49 | 73 | 1.14 | 0.22 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 14.00 | 0.26 | 0.32 | 0.29 | 0.27 | -0.16 | -37.21% | 0.02 | 231 | 485 | 1.16 | 0.19 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 14.50 | 0.10 | 0.28 | 0.19 | 0.23 | -0.17 | -42.50% | 0.01 | 45 | 47 | 1.07 | 0.16 | 0.07 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 15.00 | 0.17 | 0.23 | 0.20 | 0.21 | -0.14 | -40.00% | 0.01 | 485 | 423 | 1.16 | 0.14 | 0.07 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 15.50 | 0.14 | 0.20 | 0.17 | 0.17 | -0.06 | -26.09% | 0.01 | 6 | 68 | 1.17 | 0.12 | 0.06 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.18 | 0.10 | 0.27 | +0.04 | +17.40% | 0.01 | 1 | 275 | 0.99 | 0.10 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 17.00 | 0.03 | 0.14 | 0.09 | 0.11 | -0.06 | -35.30% | 0.01 | 18 | 54 | 1.12 | 0.07 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 18.00 | 0.06 | 0.31 | 0.19 | 0.09 | -0.06 | -40.00% | 0.01 | 19 | 24 | 1.42 | 0.05 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 4 | 1.51 | 0.04 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.05 | -45.46% | 0.00 | 10 | 14 | 1.61 | 0.03 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 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 | % | 0.07 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.42 | -0.02 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 5.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.07 | -41.18% | 0.01 | 2 | 5 | 1.16 | -0.03 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 6.00 | 0.01 | 0.14 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.06 | -0.05 | 0.03 | -0.01 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 6.50 | 0.13 | 0.20 | 0.17 | 0.19 | +0.02 | +11.77% | 0.03 | 12 | 133 | 1.23 | -0.09 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 7.00 | 0.23 | 0.29 | 0.26 | 0.27 | +0.03 | +12.50% | 0.04 | 12 | 205 | 1.24 | -0.12 | 0.06 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 7.50 | 0.34 | 0.38 | 0.36 | 0.39 | +0.06 | +18.19% | 0.05 | 9,637 | 5,288 | 1.21 | -0.17 | 0.07 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 8.00 | 0.39 | 0.52 | 0.46 | 0.52 | +0.03 | +6.13% | 0.06 | 166 | 293 | 1.14 | -0.22 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 8.50 | 0.61 | 0.75 | 0.68 | 0.76 | +0.13 | +20.64% | 0.08 | 210 | 221 | 1.19 | -0.27 | 0.10 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 0.80 | 1.02 | 0.91 | 0.95 | +0.12 | +14.46% | 0.10 | 211 | 338 | 1.21 | -0.33 | 0.11 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 9.50 | 1.04 | 1.29 | 1.17 | 1.21 | +0.11 | +10.00% | 0.12 | 172 | 267 | 1.22 | -0.39 | 0.11 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 10.00 | 1.29 | 1.61 | 1.45 | 1.48 | +0.23 | +18.40% | 0.14 | 2,575 | 208 | 1.22 | -0.45 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 10.50 | 1.61 | 1.90 | 1.76 | 1.75 | +0.10 | +6.07% | 0.17 | 33 | 757 | 1.22 | -0.51 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 1.88 | 2.24 | 2.06 | 2.23 | -0.18 | -7.47% | 0.19 | 4 | 374 | 1.20 | -0.56 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 11.50 | 2.29 | 2.57 | 2.43 | 2.84 | 0.00 | 0.00% | 0.21 | 0 | 93 | 1.21 | -0.61 | 0.11 | -0.02 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 12.00 | 2.67 | 2.96 | 2.82 | 3.00 | -0.23 | -7.13% | 0.23 | 24 | 14 | 1.22 | -0.66 | 0.11 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 12.50 | 2.96 | 3.40 | 3.18 | 3.37 | % | 0.25 | 1 | 0 | 1.19 | -0.70 | 0.10 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 13.00 | 3.50 | 3.75 | 3.63 | 3.26 | -0.26 | -7.39% | 0.28 | 1 | 35 | 1.23 | -0.74 | 0.10 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 13.50 | 3.80 | 4.45 | 4.13 | 3.71 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.28 | -0.78 | 0.09 | -0.02 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 14.00 | 4.25 | 4.85 | 4.55 | 4.17 | -0.03 | -0.72% | 0.33 | 1 | 691 | 1.26 | -0.81 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 14.50 | 4.65 | 5.30 | 4.98 | % | 0.34 | 0 | 0 | 1.66 | -0.84 | 0.07 | -0.01 | 3/11/2026 4:00:02 PM EST | |||
| 15.00 | 4.95 | 5.90 | 5.43 | 5.57 | +1.62 | +41.02% | 0.36 | 37 | 2 | 1.84 | -0.86 | 0.07 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 15.50 | 5.60 | 6.20 | 5.90 | 5.63 | % | 0.38 | 1 | 0 | 1.69 | -0.88 | 0.06 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 16.00 | 5.90 | 6.85 | 6.38 | 6.51 | % | 0.40 | 40 | 0 | 1.93 | -0.90 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 17.00 | 6.95 | 7.85 | 7.40 | % | 0.44 | 0 | 0 | 2.05 | -0.93 | 0.04 | -0.01 | 3/11/2026 4:00:02 PM EST | |||
| 18.00 | 7.65 | 8.90 | 8.28 | % | 0.46 | 0 | 0 | 2.23 | -0.95 | 0.03 | -0.01 | 3/11/2026 4:00:02 PM EST | |||
| 19.00 | 8.75 | 9.95 | 9.35 | % | 0.49 | 0 | 0 | 2.39 | -0.96 | 0.02 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 20.00 | 9.70 | 11.00 | 10.35 | % | 0.52 | 0 | 0 | 2.55 | -0.97 | 0.02 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 21.00 | 10.45 | 11.75 | 11.10 | % | 0.53 | 0 | 0 | 2.36 | -0.98 | 0.01 | 0.00 | 3/11/2026 4:00:02 PM EST |