Options Chain for ONDAS INC COM NEW (ONDS) - $9.49 as of 4/7/2026 8:00:04 AM 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 | 7.10 | 8.00 | 7.55 | 7.48 | 0.00 | 0.00% | 3.77 | 0 | 3 | 8.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 3.00 | 6.15 | 7.05 | 6.60 | 6.50 | 0.00 | 0.00% | 2.20 | 0 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 4.00 | 5.35 | 5.80 | 5.58 | 4.41 | 0.00 | 0.00% | 1.40 | 0 | 551 | 4.24 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 5.00 | 4.40 | 4.85 | 4.63 | 4.75 | 0.00 | 0.00% | 0.93 | 0 | 283 | 3.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 5.50 | 3.85 | 4.60 | 4.23 | 4.23 | 0.00 | 0.00% | 0.77 | 0 | 6 | 3.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 6.00 | 3.35 | 3.90 | 3.63 | 3.53 | 0.00 | 0.00% | 0.60 | 0 | 862 | 2.87 | 0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 6.50 | 2.68 | 3.65 | 3.17 | 3.17 | 0.00 | 0.00% | 0.49 | 0 | 95 | 3.15 | 0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.00 | 2.48 | 2.80 | 2.64 | 2.65 | 0.00 | 0.00% | 0.38 | 0 | 1,693 | 1.92 | 0.95 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.50 | 2.01 | 2.34 | 2.18 | 2.28 | 0.00 | 0.00% | 0.29 | 0 | 163 | 1.70 | 0.91 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.00 | 1.59 | 1.73 | 1.66 | 1.70 | 0.00 | 0.00% | 0.21 | 0 | 2,058 | 0.95 | 0.85 | 0.13 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.50 | 1.24 | 1.39 | 1.32 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 1,436 | 1.08 | 0.77 | 0.18 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.00 | 0.90 | 0.99 | 0.95 | 0.92 | 0.00 | 0.00% | 0.11 | 0 | 4,460 | 1.01 | 0.66 | 0.22 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.50 | 0.63 | 0.68 | 0.66 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 2,877 | 0.97 | 0.54 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.00 | 0.41 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 12,474 | 0.95 | 0.42 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.50 | 0.26 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 5,513 | 0.96 | 0.31 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.00 | 0.18 | 0.19 | 0.19 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 30,823 | 0.96 | 0.22 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.50 | 0.10 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9,140 | 0.95 | 0.15 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18,611 | 0.98 | 0.11 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.96 | 0.08 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,298 | 1.04 | 0.05 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.16 | 0.03 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 1.19 | 0.02 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.20 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,184 | 1.22 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.44 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 4/6/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,257 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 52 | 2.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 163 | 2.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23,680 | 1.39 | -0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.43 | -0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9,499 | 1.10 | -0.05 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.50 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,545 | 1.10 | -0.09 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 10,430 | 1.05 | -0.15 | 0.13 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.50 | 0.22 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 7,241 | 1.00 | -0.23 | 0.18 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.00 | 0.39 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 21,879 | 0.99 | -0.34 | 0.22 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.50 | 0.61 | 0.65 | 0.63 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 1,294 | 0.98 | -0.46 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.00 | 0.90 | 0.94 | 0.92 | 0.87 | 0.00 | 0.00% | 0.09 | 0 | 10,852 | 0.97 | -0.58 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.50 | 1.24 | 1.33 | 1.29 | 1.22 | 0.00 | 0.00% | 0.12 | 0 | 2,817 | 1.01 | -0.69 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.00 | 1.60 | 1.79 | 1.70 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 3,462 | 1.04 | -0.78 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.50 | 1.85 | 2.24 | 2.05 | 2.25 | 0.00 | 0.00% | 0.18 | 0 | 1,046 | 1.35 | -0.85 | 0.15 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 12.00 | 2.39 | 2.63 | 2.51 | 2.49 | 0.00 | 0.00% | 0.21 | 0 | 914 | 1.28 | -0.89 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.50 | 2.76 | 3.15 | 2.96 | 2.95 | 0.00 | 0.00% | 0.24 | 0 | 147 | 1.47 | -0.92 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.00 | 3.25 | 3.65 | 3.45 | 3.49 | 0.00 | 0.00% | 0.27 | 0 | 474 | 1.61 | -0.95 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.50 | 3.50 | 4.30 | 3.90 | 3.85 | 0.00 | 0.00% | 0.29 | 0 | 28 | 2.07 | -0.97 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.00 | 4.20 | 4.65 | 4.43 | 4.48 | 0.00 | 0.00% | 0.32 | 0 | 103 | 1.85 | -0.98 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.50 | 4.40 | 5.35 | 4.88 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.42 | -0.99 | 0.02 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 15.00 | 5.00 | 5.70 | 5.35 | 5.34 | 0.00 | 0.00% | 0.36 | 0 | 77 | 2.20 | -0.99 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.50 | 5.30 | 6.55 | 5.93 | 5.84 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.04 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 16.00 | 5.80 | 6.85 | 6.33 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 83 | 2.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 17.00 | 6.90 | 8.15 | 7.53 | % | 0.44 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 18.00 | 7.85 | 9.05 | 8.45 | 7.41 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 19.00 | 8.85 | 9.85 | 9.35 | 9.29 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 20.00 | 9.85 | 11.05 | 10.45 | % | 0.52 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 21.00 | 11.10 | 11.70 | 11.40 | 12.70 | 0.00 | 0.00% | 0.54 | 0 | 90 | 3.20 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 22.00 | 11.70 | 13.05 | 12.38 | % | 0.56 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |