Options Chain for ONDAS INC COM NEW (ONDS) - $11.38 as of 2/20/2026 6:48:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.95 | 9.20 | 8.08 | % | 4.04 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 3.00 | 5.95 | 8.25 | 7.10 | % | 2.37 | 0 | 0 | 4.63 | 0.99 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 4.00 | 5.65 | 7.25 | 6.45 | % | 1.61 | 0 | 0 | 3.59 | 0.98 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 5.00 | 4.90 | 5.60 | 5.25 | 5.40 | % | 1.05 | 25 | 0 | 2.00 | 0.94 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 6.00 | 4.00 | 4.70 | 4.35 | 4.50 | -2.45 | -35.26% | 0.72 | 384 | 1 | 1.71 | 0.90 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 7.00 | 3.40 | 3.95 | 3.68 | 3.66 | % | 0.53 | 85 | 0 | 1.30 | 0.84 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 8.00 | 2.79 | 3.10 | 2.95 | 3.14 | -0.71 | -18.45% | 0.37 | 20 | 5 | 1.22 | 0.77 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 9.00 | 2.23 | 2.53 | 2.38 | 2.38 | % | 0.26 | 28 | 0 | 1.21 | 0.68 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 10.00 | 1.85 | 2.06 | 1.96 | 2.09 | % | 0.20 | 174 | 0 | 1.23 | 0.60 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 11.00 | 1.48 | 1.57 | 1.53 | 1.55 | -0.68 | -30.50% | 0.14 | 439 | 86 | 1.19 | 0.52 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 12.00 | 1.21 | 1.27 | 1.24 | 1.25 | -0.76 | -37.82% | 0.10 | 267 | 140 | 1.20 | 0.45 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 13.00 | 0.95 | 1.05 | 1.00 | 0.98 | -0.67 | -40.61% | 0.08 | 131 | 132 | 1.21 | 0.38 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 14.00 | 0.69 | 0.89 | 0.79 | 0.80 | -0.50 | -38.47% | 0.06 | 88 | 57 | 1.20 | 0.33 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 15.00 | 0.60 | 0.74 | 0.67 | 0.65 | -0.45 | -40.91% | 0.04 | 254 | 108 | 1.23 | 0.28 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 16.00 | 0.42 | 0.62 | 0.52 | 0.55 | -0.55 | -50.00% | 0.03 | 11 | 4 | 1.21 | 0.24 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 17.00 | 0.33 | 0.52 | 0.43 | 0.60 | -0.15 | -20.00% | 0.03 | 17 | 1 | 1.21 | 0.21 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 18.00 | 0.26 | 0.48 | 0.37 | 0.39 | -0.53 | -57.61% | 0.02 | 22 | 32 | 1.24 | 0.18 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 19.00 | 0.21 | 0.50 | 0.36 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | 0.16 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 20.00 | 0.20 | 0.36 | 0.28 | 0.29 | -0.16 | -35.56% | 0.01 | 5 | 1 | 1.28 | 0.14 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 21.00 | 0.16 | 0.46 | 0.31 | % | 0.01 | 0 | 0 | 1.36 | 0.12 | 0.04 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 22.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.30 | 0.11 | 0.04 | -0.01 | 2/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 2.46 | -0.01 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 1.99 | -0.02 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 5.00 | 0.05 | 0.27 | 0.16 | 0.17 | +0.07 | +70.00% | 0.03 | 1 | 60 | 1.31 | -0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 6.00 | 0.23 | 0.34 | 0.29 | 0.26 | % | 0.05 | 56 | 0 | 1.26 | -0.10 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 7.00 | 0.48 | 0.59 | 0.54 | 0.52 | % | 0.08 | 9 | 0 | 1.26 | -0.16 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 8.00 | 0.82 | 0.94 | 0.88 | 0.85 | +0.13 | +18.06% | 0.11 | 136 | 10 | 1.24 | -0.23 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 9.00 | 1.24 | 1.40 | 1.32 | 1.30 | +0.31 | +31.32% | 0.15 | 241 | 29 | 1.23 | -0.32 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 10.00 | 1.78 | 1.92 | 1.85 | 1.78 | +0.38 | +27.15% | 0.18 | 43 | 30 | 1.23 | -0.40 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 11.00 | 2.38 | 2.58 | 2.48 | 2.30 | +0.17 | +7.99% | 0.23 | 42 | 38 | 1.23 | -0.48 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 12.00 | 3.05 | 3.30 | 3.18 | 2.89 | +0.28 | +10.73% | 0.27 | 20 | 18 | 1.23 | -0.55 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 13.00 | 3.80 | 4.05 | 3.93 | 4.05 | % | 0.30 | 22 | 0 | 1.23 | -0.62 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 14.00 | 4.50 | 4.90 | 4.70 | 4.03 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.21 | -0.67 | 0.08 | -0.02 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 15.00 | 5.50 | 5.70 | 5.60 | % | 0.37 | 0 | 0 | 1.26 | -0.72 | 0.07 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 16.00 | 6.20 | 6.60 | 6.40 | % | 0.40 | 0 | 0 | 1.19 | -0.76 | 0.06 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 17.00 | 6.65 | 7.50 | 7.08 | % | 0.42 | 0 | 0 | 1.38 | -0.79 | 0.06 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 18.00 | 7.55 | 8.45 | 8.00 | % | 0.44 | 0 | 0 | 1.43 | -0.82 | 0.05 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 19.00 | 8.45 | 9.40 | 8.93 | % | 0.47 | 0 | 0 | 1.46 | -0.84 | 0.05 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 20.00 | 9.40 | 10.35 | 9.88 | % | 0.49 | 0 | 0 | 1.49 | -0.86 | 0.04 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 21.00 | 10.35 | 11.30 | 10.83 | % | 0.52 | 0 | 0 | 1.50 | -0.88 | 0.04 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 22.00 | 11.80 | 12.45 | 12.13 | 12.00 | % | 0.55 | 75 | 0 | 1.71 | -0.89 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |