Options Chain for ONDAS INC COM NEW (ONDS) - $10.33 as of 3/13/2026 3:41:33 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 | 7.40 | 9.10 | 8.25 | 8.30 | 0.00 | 0.00% | 4.12 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:48 PM EST |
| 3.00 | 6.70 | 8.15 | 7.43 | % | 2.48 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 4.00 | 5.85 | 7.00 | 6.43 | 6.55 | +0.29 | +4.64% | 1.61 | 534 | 7 | 3.73 | 0.99 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 5.00 | 5.10 | 5.95 | 5.53 | 5.65 | +0.15 | +2.73% | 1.11 | 51 | 252 | 2.91 | 0.97 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 6.00 | 4.25 | 4.70 | 4.48 | 4.47 | -0.38 | -7.84% | 0.75 | 2 | 612 | 1.51 | 0.93 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 7.00 | 3.35 | 3.70 | 3.53 | 3.53 | -0.27 | -7.11% | 0.50 | 370 | 1,564 | 1.30 | 0.87 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 8.00 | 2.65 | 2.97 | 2.81 | 2.71 | -0.24 | -8.14% | 0.35 | 215 | 673 | 1.31 | 0.79 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 9.00 | 2.02 | 2.31 | 2.17 | 2.16 | -0.14 | -6.09% | 0.24 | 335 | 691 | 1.27 | 0.70 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 10.00 | 1.53 | 1.61 | 1.57 | 1.57 | -0.18 | -10.29% | 0.16 | 1,224 | 5,095 | 1.18 | 0.59 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 11.00 | 1.15 | 1.18 | 1.17 | 1.17 | -0.17 | -12.69% | 0.11 | 2,830 | 8,230 | 1.18 | 0.49 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 12.00 | 0.83 | 0.87 | 0.85 | 0.83 | -0.17 | -17.00% | 0.07 | 3,182 | 5,994 | 1.17 | 0.39 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 13.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.14 | -18.43% | 0.05 | 2,391 | 3,222 | 1.18 | 0.31 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 14.00 | 0.45 | 0.47 | 0.46 | 0.46 | -0.13 | -22.04% | 0.03 | 280 | 1,379 | 1.18 | 0.24 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 15.00 | 0.34 | 0.35 | 0.35 | 0.34 | -0.10 | -22.73% | 0.02 | 17,384 | 19,071 | 1.19 | 0.20 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 16.00 | 0.23 | 0.30 | 0.27 | 0.29 | -0.04 | -12.13% | 0.02 | 44 | 830 | 1.21 | 0.16 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.02 | -8.70% | 0.01 | 113 | 1,677 | 1.22 | 0.13 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 18.00 | 0.11 | 0.21 | 0.16 | 0.17 | -0.05 | -22.73% | 0.01 | 164 | 896 | 1.24 | 0.11 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 19.00 | 0.06 | 0.19 | 0.13 | 0.12 | -0.09 | -42.86% | 0.01 | 10 | 84 | 1.24 | 0.10 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 20.00 | 0.08 | 0.19 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 12 | 486 | 1.34 | 0.08 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 21.00 | 0.02 | 0.18 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 12 | 85 | 1.51 | 0.05 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 22.00 | 0.03 | 0.17 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 26 | 270 | 1.36 | 0.05 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 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 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.05 | +125.00% | 0.03 | 32 | 21 | 2.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 4.00 | 0.01 | 0.25 | 0.13 | 0.11 | +0.04 | +57.15% | 0.03 | 129 | 20 | 2.48 | -0.01 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 5.00 | 0.01 | 0.21 | 0.11 | 0.20 | +0.11 | +122.23% | 0.02 | 162 | 241 | 1.43 | -0.03 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 6.00 | 0.09 | 0.21 | 0.15 | 0.21 | +0.04 | +23.53% | 0.02 | 149 | 592 | 1.32 | -0.07 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 7.00 | 0.27 | 0.36 | 0.32 | 0.32 | +0.01 | +3.23% | 0.05 | 79 | 6,018 | 1.30 | -0.13 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 8.00 | 0.54 | 0.60 | 0.57 | 0.57 | +0.04 | +7.55% | 0.07 | 283 | 2,205 | 1.27 | -0.21 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 9.00 | 0.88 | 0.97 | 0.93 | 0.92 | +0.01 | +1.10% | 0.10 | 537 | 3,863 | 1.24 | -0.30 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 10.00 | 1.35 | 1.41 | 1.38 | 1.35 | +0.01 | +0.75% | 0.14 | 1,552 | 6,680 | 1.19 | -0.41 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 11.00 | 1.93 | 1.98 | 1.96 | 1.95 | 0.00 | 0.00% | 0.18 | 104 | 1,342 | 1.17 | -0.51 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 12.00 | 2.54 | 2.78 | 2.66 | 2.67 | +0.04 | +1.53% | 0.22 | 57 | 356 | 1.18 | -0.61 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 13.00 | 3.25 | 3.60 | 3.43 | 3.40 | +0.15 | +4.62% | 0.26 | 56 | 323 | 1.18 | -0.69 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 14.00 | 4.05 | 4.40 | 4.23 | 4.03 | 0.00 | 0.00% | 0.30 | 0 | 71 | 1.14 | -0.76 | 0.09 | -0.02 | 3/12/2026 | 3/13/2026 3:59:48 PM EST |
| 15.00 | 4.95 | 5.35 | 5.15 | 5.18 | -0.67 | -11.46% | 0.34 | 6 | 47 | 1.19 | -0.80 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 16.00 | 5.80 | 6.30 | 6.05 | 5.85 | 0.00 | 0.00% | 0.38 | 0 | 84 | 1.10 | -0.84 | 0.06 | -0.01 | 3/12/2026 | 3/13/2026 3:59:48 PM EST |
| 17.00 | 6.70 | 7.35 | 7.03 | % | 0.41 | 0 | 0 | 1.69 | -0.87 | 0.05 | -0.01 | 3/13/2026 3:59:48 PM EST | |||
| 18.00 | 7.55 | 8.40 | 7.98 | % | 0.44 | 0 | 0 | 1.85 | -0.89 | 0.05 | -0.01 | 3/13/2026 3:59:48 PM EST | |||
| 19.00 | 8.55 | 9.50 | 9.03 | % | 0.48 | 0 | 0 | 2.05 | -0.90 | 0.04 | -0.01 | 3/13/2026 3:59:48 PM EST | |||
| 20.00 | 9.35 | 10.40 | 9.88 | % | 0.49 | 0 | 0 | 2.05 | -0.92 | 0.03 | -0.01 | 3/13/2026 3:59:48 PM EST | |||
| 21.00 | 10.40 | 11.20 | 10.80 | 10.70 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.91 | -0.95 | 0.03 | -0.01 | 3/12/2026 | 3/13/2026 3:59:48 PM EST |
| 22.00 | 11.15 | 12.20 | 11.68 | 12.00 | 0.00 | 0.00% | 0.53 | 0 | 75 | 1.99 | -0.95 | 0.02 | -0.01 | 2/20/2026 | 3/13/2026 3:59:48 PM EST |