Options Chain for ONDAS INC COM NEW (ONDS) - $10.85 as of 3/25/2026 8:05:24 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 | 6.85 | 8.55 | 7.70 | 7.50 | 0.00 | 0.00% | 2.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 4.00 | 5.85 | 7.55 | 6.70 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 5.00 | 4.95 | 6.55 | 5.75 | 5.85 | 0.00 | 0.00% | 1.15 | 0 | 2 | 3.03 | 0.99 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 5.50 | 4.60 | 6.00 | 5.30 | 5.50 | 0.00 | 0.00% | 0.96 | 0 | 68 | 2.66 | 0.98 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 6.00 | 4.25 | 5.50 | 4.88 | % | 0.81 | 0 | 1 | 2.39 | 0.96 | 0.02 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 6.50 | 3.85 | 5.00 | 4.43 | % | 0.68 | 0 | 4 | 2.15 | 0.94 | 0.03 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 7.00 | 3.35 | 4.45 | 3.90 | % | 0.56 | 0 | 4 | 1.87 | 0.91 | 0.04 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 7.50 | 3.25 | 3.85 | 3.55 | 3.69 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.54 | 0.88 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 8.00 | 2.88 | 3.50 | 3.19 | 2.95 | 0.00 | 0.00% | 0.40 | 0 | 46 | 1.11 | 0.85 | 0.06 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 8.50 | 2.43 | 3.10 | 2.77 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 41 | 1.04 | 0.80 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 9.00 | 2.26 | 2.75 | 2.51 | 2.84 | 0.00 | 0.00% | 0.28 | 0 | 86 | 1.13 | 0.76 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 9.50 | 2.03 | 2.16 | 2.10 | 1.79 | 0.00 | 0.00% | 0.22 | 0 | 169 | 1.04 | 0.71 | 0.09 | -0.02 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 10.00 | 1.75 | 1.89 | 1.82 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 3,015 | 1.04 | 0.66 | 0.10 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 10.50 | 1.53 | 1.62 | 1.58 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 328 | 1.04 | 0.60 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 11.00 | 1.24 | 1.40 | 1.32 | 1.24 | 0.00 | 0.00% | 0.12 | 0 | 3,528 | 1.02 | 0.55 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 11.50 | 1.07 | 1.23 | 1.15 | 1.23 | 0.00 | 0.00% | 0.10 | 0 | 346 | 1.03 | 0.50 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 12.00 | 0.96 | 1.05 | 1.01 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 428 | 1.05 | 0.45 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 12.50 | 0.80 | 0.91 | 0.86 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 232 | 1.05 | 0.40 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 13.00 | 0.72 | 0.84 | 0.78 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 495 | 1.09 | 0.36 | 0.10 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 13.50 | 0.55 | 0.67 | 0.61 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 67 | 1.04 | 0.32 | 0.10 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 14.00 | 0.37 | 0.65 | 0.51 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 683 | 1.03 | 0.28 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 14.50 | 0.47 | 0.51 | 0.49 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 260 | 1.09 | 0.25 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 15.00 | 0.34 | 0.49 | 0.42 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 382 | 1.08 | 0.22 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 15.50 | 0.25 | 0.39 | 0.32 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.05 | 0.20 | 0.07 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 16.00 | 0.24 | 0.36 | 0.30 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.08 | 0.18 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 17.00 | 0.21 | 0.34 | 0.28 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.16 | 0.14 | 0.06 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 18.00 | 0.09 | 0.29 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.12 | 0.11 | 0.05 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 19.00 | 0.01 | 0.34 | 0.18 | % | 0.01 | 0 | 5 | 1.08 | 0.09 | 0.04 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 20.00 | 0.01 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.03 | 0.07 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 21.00 | % | 0.00 | 0 | 0 | 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 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 2 | 2.36 | -0.01 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.59 | -0.02 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.77 | -0.04 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 6.50 | 0.05 | 0.34 | 0.20 | % | 0.03 | 0 | 1 | 1.26 | -0.06 | 0.03 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 7.00 | 0.11 | 0.24 | 0.18 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.12 | -0.09 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 7.50 | 0.22 | 0.31 | 0.27 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 9,148 | 1.13 | -0.12 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 8.00 | 0.33 | 0.44 | 0.39 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 405 | 1.13 | -0.15 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 8.50 | 0.46 | 0.61 | 0.54 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 210 | 1.14 | -0.20 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 9.00 | 0.58 | 0.75 | 0.67 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 204 | 1.10 | -0.24 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 9.50 | 0.73 | 0.94 | 0.84 | 0.81 | 0.00 | 0.00% | 0.09 | 0 | 344 | 1.08 | -0.29 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 10.00 | 0.91 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 339 | 1.06 | -0.34 | 0.10 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 10.50 | 1.15 | 1.41 | 1.28 | 1.31 | 0.00 | 0.00% | 0.12 | 0 | 176 | 1.05 | -0.40 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 11.00 | 1.45 | 1.69 | 1.57 | 1.61 | 0.00 | 0.00% | 0.14 | 0 | 282 | 1.06 | -0.45 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 11.50 | 1.73 | 1.99 | 1.86 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 428 | 1.05 | -0.50 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 12.00 | 2.07 | 2.43 | 2.25 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.10 | -0.55 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 12.50 | 2.37 | 2.67 | 2.52 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.03 | -0.60 | 0.11 | -0.02 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 13.00 | 2.81 | 3.05 | 2.93 | 2.88 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.06 | -0.64 | 0.10 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 13.50 | 3.20 | 3.45 | 3.33 | % | 0.25 | 0 | 0 | 1.07 | -0.68 | 0.10 | -0.02 | 3/24/2026 3:59:54 PM EST | |||
| 14.00 | 3.60 | 3.85 | 3.73 | 3.45 | 0.00 | 0.00% | 0.27 | 0 | 409 | 1.06 | -0.72 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 14.50 | 3.85 | 4.50 | 4.18 | % | 0.29 | 0 | 1 | 1.04 | -0.75 | 0.09 | -0.02 | 3/24/2026 3:59:54 PM EST | |||
| 15.00 | 4.30 | 4.95 | 4.63 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 736 | 1.39 | -0.78 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 15.50 | 4.65 | 5.60 | 5.13 | % | 0.33 | 0 | 0 | 1.58 | -0.80 | 0.07 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 16.00 | 5.15 | 5.95 | 5.55 | % | 0.35 | 0 | 0 | 1.53 | -0.82 | 0.07 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 17.00 | 6.05 | 6.80 | 6.43 | % | 0.38 | 0 | 0 | 1.51 | -0.86 | 0.06 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 18.00 | 6.90 | 8.00 | 7.45 | % | 0.41 | 0 | 0 | 1.81 | -0.89 | 0.05 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 19.00 | 7.80 | 9.00 | 8.40 | % | 0.44 | 0 | 0 | 1.91 | -0.91 | 0.04 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 20.00 | 8.70 | 9.95 | 9.33 | % | 0.47 | 0 | 0 | 1.96 | -0.93 | 0.03 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | EST |