Options Chain for ONDAS INC COM NEW (ONDS) - $9.52 as of 4/6/2026 8:47:18 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 | 5.85 | 7.40 | 6.63 | 5.06 | 0.00 | 0.00% | 2.21 | 0 | 4 | 6.74 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 4.00 | 4.85 | 6.40 | 5.63 | 5.61 | % | 1.41 | 2 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST | |
| 5.00 | 3.85 | 5.45 | 4.65 | % | 0.93 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 5.50 | 3.40 | 4.80 | 4.10 | 3.40 | 0.00 | 0.00% | 0.75 | 0 | 66 | 3.49 | 0.99 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 6.00 | 3.15 | 4.25 | 3.70 | 3.75 | +1.05 | +38.89% | 0.62 | 2 | 43 | 3.00 | 0.98 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 6.50 | 2.74 | 3.70 | 3.22 | 2.69 | 0.00 | 0.00% | 0.50 | 0 | 8 | 2.56 | 0.95 | 0.04 | -0.01 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 7.00 | 2.28 | 2.95 | 2.62 | 2.18 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.81 | 0.91 | 0.07 | -0.01 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 7.50 | 1.97 | 2.47 | 2.22 | 2.24 | +0.12 | +5.66% | 0.30 | 3 | 211 | 1.56 | 0.86 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.00 | 1.63 | 1.86 | 1.75 | 1.89 | +0.01 | +0.54% | 0.22 | 12 | 952 | 0.93 | 0.81 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.50 | 1.39 | 1.57 | 1.48 | 1.47 | -0.18 | -10.91% | 0.17 | 17 | 588 | 1.10 | 0.73 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.00 | 1.07 | 1.21 | 1.14 | 1.24 | +0.04 | +3.34% | 0.13 | 368 | 1,124 | 1.03 | 0.65 | 0.18 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.50 | 0.81 | 0.88 | 0.85 | 0.86 | -0.09 | -9.48% | 0.09 | 365 | 859 | 0.98 | 0.55 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.00 | 0.60 | 0.66 | 0.63 | 0.66 | -0.07 | -9.59% | 0.06 | 740 | 1,885 | 0.98 | 0.45 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.50 | 0.43 | 0.47 | 0.45 | 0.46 | -0.10 | -17.86% | 0.04 | 334 | 3,132 | 0.96 | 0.36 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.00 | 0.30 | 0.36 | 0.33 | 0.37 | -0.05 | -11.91% | 0.03 | 474 | 1,890 | 0.96 | 0.28 | 0.17 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.50 | 0.20 | 0.24 | 0.22 | 0.23 | -0.08 | -25.81% | 0.02 | 324 | 3,060 | 0.95 | 0.22 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.07 | -31.82% | 0.01 | 1,025 | 8,809 | 0.97 | 0.17 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.50 | 0.09 | 0.13 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 174 | 639 | 0.95 | 0.13 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 11 | 782 | 0.97 | 0.09 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 1,641 | 821 | 1.01 | 0.07 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 76 | 1,738 | 0.93 | 0.05 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.04 | -0.01 | -20.00% | 0.01 | 248 | 72 | 1.61 | 0.03 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 204 | 1,426 | 1.08 | 0.03 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 25 | 1.81 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 16.00 | 0.01 | 0.26 | 0.14 | 0.26 | +0.22 | +550.00% | 0.01 | 5 | 173 | 1.44 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.22 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.49 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 850 | 2.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 54 | 2.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 274 | 2.60 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 169 | 2.25 | -0.02 | 0.02 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 6.50 | 0.04 | 0.11 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 77 | 132 | 1.19 | -0.05 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.00 | 0.08 | 0.14 | 0.11 | 0.09 | -0.08 | -47.06% | 0.02 | 284 | 4,452 | 1.13 | -0.09 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.50 | 0.14 | 0.17 | 0.16 | 0.16 | -0.04 | -20.00% | 0.02 | 107 | 2,649 | 1.05 | -0.14 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.04 | -13.34% | 0.03 | 302 | 3,098 | 1.02 | -0.19 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.50 | 0.36 | 0.41 | 0.39 | 0.37 | -0.06 | -13.96% | 0.05 | 244 | 2,389 | 1.00 | -0.27 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.00 | 0.56 | 0.59 | 0.58 | 0.54 | -0.09 | -14.29% | 0.06 | 5,526 | 1,791 | 0.99 | -0.35 | 0.18 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.50 | 0.79 | 0.83 | 0.81 | 0.76 | -0.10 | -11.63% | 0.09 | 288 | 1,605 | 0.97 | -0.45 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.00 | 1.07 | 1.11 | 1.09 | 1.07 | -0.08 | -6.96% | 0.11 | 105 | 918 | 0.96 | -0.55 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.50 | 1.40 | 1.48 | 1.44 | 1.36 | -0.29 | -17.58% | 0.14 | 52 | 1,091 | 0.98 | -0.64 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.00 | 1.73 | 1.86 | 1.80 | 1.71 | -0.24 | -12.31% | 0.16 | 12 | 234 | 0.96 | -0.72 | 0.17 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.50 | 2.13 | 2.29 | 2.21 | 2.17 | -0.62 | -22.23% | 0.19 | 5 | 959 | 0.98 | -0.78 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.00 | 2.47 | 2.71 | 2.59 | 2.67 | -0.18 | -6.32% | 0.22 | 4 | 65 | 0.70 | -0.83 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.50 | 2.69 | 3.25 | 2.97 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.32 | -0.87 | 0.10 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 13.00 | 3.25 | 3.90 | 3.58 | 3.46 | -0.33 | -8.71% | 0.28 | 42 | 60 | 1.66 | -0.91 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.50 | 3.45 | 4.45 | 3.95 | 3.85 | -0.75 | -16.31% | 0.29 | 10 | 1 | 1.84 | -0.93 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.00 | 3.90 | 5.05 | 4.48 | 4.74 | 0.00 | 0.00% | 0.32 | 0 | 41 | 2.09 | -0.95 | 0.05 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 14.50 | 4.35 | 5.55 | 4.95 | 4.88 | % | 0.34 | 1 | 1 | 2.19 | -0.97 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST | |
| 15.00 | 4.80 | 6.10 | 5.45 | 4.60 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.36 | -0.97 | 0.03 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 15.50 | 5.25 | 6.65 | 5.95 | 4.95 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.52 | -0.99 | 0.02 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 16.00 | 5.60 | 7.20 | 6.40 | % | 0.40 | 0 | 5 | 2.68 | -0.99 | 0.01 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 17.00 | 6.60 | 8.15 | 7.38 | % | 0.43 | 0 | 0 | 2.77 | -1.00 | 0.01 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 18.00 | 7.60 | 9.15 | 8.38 | % | 0.47 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 19.00 | 8.60 | 10.15 | 9.38 | % | 0.49 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 20.00 | 9.60 | 11.15 | 10.38 | % | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 21.00 | 10.60 | 12.15 | 11.38 | % | 0.54 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |