Options Chain for ONDAS INC COM NEW (ONDS) - $9.85 as of 3/9/2026 8:50:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 7.45 | 6.58 | % | 2.19 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:57:56 PM EST | |||
| 4.00 | 4.75 | 6.35 | 5.55 | % | 1.39 | 0 | 0 | 3.02 | 0.99 | 0.01 | 0.00 | 3/9/2026 1:57:56 PM EST | |||
| 5.00 | 3.95 | 5.25 | 4.60 | % | 0.92 | 0 | 0 | 2.32 | 0.95 | 0.02 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 5.50 | 3.60 | 4.75 | 4.18 | % | 0.76 | 0 | 0 | 2.06 | 0.93 | 0.03 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 6.00 | 3.45 | 4.20 | 3.83 | 3.83 | % | 0.64 | 4 | 0 | 1.76 | 0.90 | 0.04 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 6.50 | 2.93 | 3.80 | 3.37 | % | 0.52 | 0 | 0 | 1.67 | 0.87 | 0.05 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 7.00 | 3.00 | 3.45 | 3.23 | % | 0.46 | 0 | 0 | 1.38 | 0.83 | 0.06 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 7.50 | 2.58 | 3.10 | 2.84 | 2.74 | % | 0.38 | 1 | 0 | 1.31 | 0.78 | 0.07 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 8.00 | 2.25 | 2.57 | 2.41 | 2.41 | % | 0.30 | 8 | 0 | 1.19 | 0.74 | 0.08 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 8.50 | 2.06 | 2.27 | 2.17 | 2.09 | % | 0.26 | 43 | 0 | 1.17 | 0.69 | 0.08 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 9.00 | 1.78 | 2.01 | 1.90 | 1.86 | -0.33 | -15.07% | 0.21 | 2 | 11 | 1.17 | 0.64 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 9.50 | 1.62 | 1.87 | 1.75 | 1.65 | % | 0.18 | 263 | 0 | 1.26 | 0.60 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 10.00 | 1.40 | 1.57 | 1.49 | 1.73 | -0.20 | -10.37% | 0.15 | 1,580 | 36 | 1.27 | 0.55 | 0.10 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 10.50 | 1.11 | 1.38 | 1.25 | 1.35 | -0.45 | -25.00% | 0.12 | 12 | 17 | 1.21 | 0.50 | 0.10 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 11.00 | 1.05 | 1.22 | 1.14 | 1.15 | -0.24 | -17.27% | 0.10 | 205 | 262 | 1.25 | 0.46 | 0.10 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 11.50 | 0.90 | 1.15 | 1.03 | 1.12 | -0.07 | -5.89% | 0.09 | 3 | 103 | 1.23 | 0.42 | 0.10 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 12.00 | 0.81 | 0.97 | 0.89 | 0.89 | -0.34 | -27.65% | 0.07 | 20 | 33 | 1.23 | 0.38 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 12.50 | 0.69 | 0.87 | 0.78 | 0.76 | -0.24 | -24.00% | 0.06 | 16 | 194 | 1.22 | 0.34 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 13.00 | 0.60 | 0.81 | 0.71 | 0.67 | -0.48 | -41.74% | 0.05 | 14 | 3 | 1.18 | 0.31 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 13.50 | 0.53 | 0.78 | 0.66 | 0.57 | -0.29 | -33.73% | 0.05 | 50 | 10 | 1.29 | 0.28 | 0.08 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 14.00 | 0.38 | 0.77 | 0.58 | 0.57 | -0.46 | -44.66% | 0.04 | 83 | 190 | 1.25 | 0.25 | 0.08 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 14.50 | 0.26 | 0.56 | 0.41 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.16 | 0.22 | 0.07 | -0.01 | 3/6/2026 | 3/9/2026 1:57:56 PM EST |
| 15.00 | 0.37 | 0.54 | 0.46 | 0.42 | -0.13 | -23.64% | 0.03 | 20 | 19 | 1.27 | 0.20 | 0.07 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 15.50 | 0.16 | 0.44 | 0.30 | 0.50 | % | 0.02 | 5 | 0 | 1.24 | 0.18 | 0.06 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 16.00 | 0.11 | 0.42 | 0.27 | % | 0.02 | 0 | 0 | 1.14 | 0.16 | 0.06 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 17.00 | 0.20 | 0.42 | 0.31 | % | 0.02 | 0 | 0 | 1.29 | 0.12 | 0.05 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 18.00 | 0.16 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 1.25 | 0.10 | 0.04 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 19.00 | 0.01 | 0.33 | 0.17 | 0.15 | -0.20 | -57.15% | 0.01 | 4 | 100 | 1.15 | 0.08 | 0.04 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 20.00 | 0.01 | 0.36 | 0.19 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.06 | 0.03 | -0.01 | 3/6/2026 | 3/9/2026 1:57:56 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 | 0.41 | 0.21 | % | 0.07 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:57:56 PM EST | |||
| 4.00 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 2.48 | -0.01 | 0.01 | 0.00 | 3/9/2026 1:57:56 PM EST | |||
| 5.00 | 0.01 | 0.15 | 0.08 | 0.13 | % | 0.02 | 40 | 0 | 1.12 | -0.05 | 0.02 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 5.50 | 0.01 | 0.40 | 0.21 | % | 0.04 | 0 | 0 | 1.21 | -0.07 | 0.03 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 6.00 | 0.21 | 0.28 | 0.25 | 0.20 | % | 0.04 | 1 | 0 | 1.25 | -0.10 | 0.04 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 6.50 | 0.29 | 0.38 | 0.34 | % | 0.05 | 0 | 0 | 1.29 | -0.13 | 0.05 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 7.00 | 0.42 | 0.57 | 0.50 | 0.50 | % | 0.07 | 6 | 0 | 1.24 | -0.17 | 0.06 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 7.50 | 0.50 | 0.80 | 0.65 | 0.63 | +0.13 | +26.00% | 0.09 | 122 | 2 | 1.23 | -0.22 | 0.07 | -0.01 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 8.00 | 0.78 | 0.87 | 0.83 | 0.73 | -0.07 | -8.75% | 0.10 | 25 | 19 | 1.23 | -0.26 | 0.08 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 8.50 | 0.96 | 1.09 | 1.03 | 1.03 | % | 0.12 | 18 | 0 | 1.20 | -0.31 | 0.08 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 9.00 | 1.17 | 1.42 | 1.30 | 1.35 | +0.44 | +48.36% | 0.14 | 14 | 1 | 1.19 | -0.36 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 9.50 | 1.50 | 1.64 | 1.57 | 1.54 | % | 0.17 | 504 | 0 | 1.23 | -0.40 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 10.00 | 1.75 | 2.00 | 1.88 | 1.98 | +0.40 | +25.32% | 0.19 | 15 | 42 | 1.23 | -0.45 | 0.10 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 10.50 | 1.99 | 2.31 | 2.15 | 1.96 | % | 0.20 | 1 | 0 | 1.20 | -0.50 | 0.10 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 11.00 | 2.32 | 2.64 | 2.48 | 1.93 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.21 | -0.54 | 0.10 | -0.02 | 3/6/2026 | 3/9/2026 1:57:56 PM EST |
| 11.50 | 2.78 | 3.10 | 2.94 | % | 0.26 | 0 | 0 | 1.25 | -0.58 | 0.10 | -0.02 | 3/9/2026 1:57:56 PM EST | |||
| 12.00 | 3.15 | 3.40 | 3.28 | % | 0.27 | 0 | 0 | 1.26 | -0.62 | 0.09 | -0.02 | 3/9/2026 1:57:56 PM EST | |||
| 12.50 | 3.50 | 3.80 | 3.65 | 3.77 | +0.97 | +34.65% | 0.29 | 7 | 4 | 1.23 | -0.66 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST |
| 13.00 | 3.75 | 4.50 | 4.13 | 4.12 | % | 0.32 | 2 | 0 | 1.25 | -0.69 | 0.09 | -0.02 | 3/9/2026 | 3/9/2026 1:57:56 PM EST | |
| 13.50 | 4.30 | 4.70 | 4.50 | % | 0.33 | 0 | 0 | 1.27 | -0.72 | 0.08 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 14.00 | 4.55 | 5.20 | 4.88 | % | 0.35 | 0 | 0 | 1.25 | -0.75 | 0.08 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 14.50 | 5.00 | 5.70 | 5.35 | % | 0.37 | 0 | 0 | 1.25 | -0.78 | 0.07 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 15.00 | 5.40 | 6.35 | 5.88 | % | 0.39 | 0 | 0 | 1.73 | -0.80 | 0.07 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 15.50 | 5.85 | 6.80 | 6.33 | % | 0.41 | 0 | 0 | 1.75 | -0.82 | 0.06 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 16.00 | 6.30 | 7.10 | 6.70 | % | 0.42 | 0 | 0 | 1.80 | -0.84 | 0.06 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 17.00 | 7.25 | 8.20 | 7.73 | % | 0.45 | 0 | 0 | 1.82 | -0.88 | 0.05 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 18.00 | 8.15 | 9.00 | 8.58 | % | 0.48 | 0 | 0 | 1.92 | -0.90 | 0.04 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 19.00 | 9.10 | 10.10 | 9.60 | % | 0.51 | 0 | 0 | 1.92 | -0.92 | 0.04 | -0.01 | 3/9/2026 1:57:56 PM EST | |||
| 20.00 | 10.00 | 11.20 | 10.60 | % | 0.53 | 0 | 0 | 2.09 | -0.94 | 0.03 | -0.01 | 3/9/2026 1:57:56 PM EST |