Options Chain for ONDAS INC COM NEW (ONDS) - $9.14 as of 4/9/2026 9:43:10 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 | 5.40 | 6.75 | 6.08 | % | 2.03 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 4.00 | 4.45 | 5.70 | 5.08 | 4.27 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:55 PM EST |
| 5.00 | 3.50 | 4.85 | 4.18 | 3.83 | 0.00 | 0.00% | 0.84 | 0 | 25 | 2.94 | 0.99 | 0.01 | 0.00 | 3/31/2026 | 4/9/2026 3:59:55 PM EST |
| 5.50 | 3.10 | 4.20 | 3.65 | % | 0.66 | 0 | 0 | 2.34 | 0.98 | 0.02 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 6.00 | 2.79 | 3.55 | 3.17 | % | 0.53 | 0 | 0 | 1.81 | 0.95 | 0.04 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 6.50 | 2.38 | 3.10 | 2.74 | 2.25 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.64 | 0.92 | 0.06 | -0.01 | 3/31/2026 | 4/9/2026 3:59:55 PM EST |
| 7.00 | 2.16 | 2.62 | 2.39 | 2.80 | 0.00 | 0.00% | 0.34 | 0 | 33 | 0.97 | 0.87 | 0.09 | -0.01 | 4/8/2026 | 4/9/2026 3:59:55 PM EST |
| 7.50 | 1.80 | 2.10 | 1.95 | 1.90 | -0.64 | -25.20% | 0.26 | 54 | 17 | 0.94 | 0.81 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 8.00 | 1.58 | 1.70 | 1.64 | 1.55 | -0.35 | -18.43% | 0.20 | 10 | 143 | 0.98 | 0.74 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 8.50 | 1.25 | 1.40 | 1.33 | 1.25 | -0.35 | -21.88% | 0.16 | 7 | 228 | 0.97 | 0.66 | 0.15 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 9.00 | 0.98 | 1.09 | 1.04 | 1.00 | -0.42 | -29.58% | 0.12 | 55 | 231 | 0.94 | 0.58 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 9.50 | 0.79 | 0.87 | 0.83 | 0.75 | -0.30 | -28.58% | 0.09 | 128 | 399 | 0.97 | 0.50 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 10.00 | 0.61 | 0.66 | 0.64 | 0.61 | -0.17 | -21.80% | 0.06 | 175 | 477 | 0.95 | 0.42 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 10.50 | 0.45 | 0.51 | 0.48 | 0.48 | -0.13 | -21.32% | 0.05 | 30 | 348 | 0.92 | 0.35 | 0.15 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 11.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.14 | -26.93% | 0.03 | 3,018 | 339 | 0.92 | 0.29 | 0.14 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 11.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.11 | -28.95% | 0.02 | 26 | 1,914 | 0.92 | 0.23 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 12.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.09 | -31.04% | 0.02 | 106 | 371 | 0.91 | 0.18 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 12.50 | 0.14 | 0.21 | 0.18 | 0.16 | -0.08 | -33.34% | 0.01 | 7 | 135 | 0.95 | 0.14 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 48 | 238 | 0.98 | 0.11 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 13.50 | 0.05 | 0.21 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 48 | 209 | 0.99 | 0.09 | 0.07 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 14.00 | 0.01 | 0.16 | 0.09 | 0.12 | -0.01 | -7.70% | 0.01 | 2 | 80 | 0.91 | 0.07 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 14.50 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 24 | 26 | 0.93 | 0.05 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.01 | -11.12% | 0.01 | 3 | 10 | 1.34 | 0.04 | 0.03 | 0.00 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 15.50 | 0.02 | 0.25 | 0.14 | 0.05 | -0.04 | -44.45% | 0.01 | 3 | 25 | 1.20 | 0.03 | 0.03 | 0.00 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.41 | 0.02 | 0.02 | 0.00 | 4/7/2026 | 4/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:55 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.05 | -0.01 | 0.01 | 0.00 | 3/31/2026 | 4/9/2026 3:59:55 PM EST |
| 5.50 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.16 | -0.02 | 0.02 | 0.00 | 4/2/2026 | 4/9/2026 3:59:55 PM EST |
| 6.00 | 0.02 | 0.17 | 0.10 | 0.11 | +0.02 | +22.23% | 0.02 | 10 | 99 | 1.06 | -0.05 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 6.50 | 0.11 | 0.23 | 0.17 | 0.18 | +0.04 | +28.58% | 0.03 | 81 | 41 | 1.11 | -0.08 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 7.00 | 0.18 | 0.24 | 0.21 | 0.22 | +0.03 | +15.79% | 0.03 | 11 | 4,251 | 1.01 | -0.13 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 7.50 | 0.29 | 0.33 | 0.31 | 0.32 | +0.04 | +14.29% | 0.04 | 159 | 366 | 0.98 | -0.19 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 8.00 | 0.43 | 0.48 | 0.46 | 0.47 | +0.04 | +9.31% | 0.06 | 236 | 768 | 0.97 | -0.26 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 8.50 | 0.62 | 0.69 | 0.66 | 0.68 | +0.09 | +15.26% | 0.08 | 206 | 451 | 0.96 | -0.34 | 0.15 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 9.00 | 0.84 | 0.93 | 0.89 | 0.89 | +0.07 | +8.54% | 0.10 | 92 | 478 | 0.95 | -0.42 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 9.50 | 1.12 | 1.26 | 1.19 | 1.23 | +0.25 | +25.51% | 0.13 | 89 | 276 | 0.97 | -0.50 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 10.00 | 1.43 | 1.58 | 1.51 | 1.34 | -0.02 | -1.48% | 0.15 | 19 | 208 | 0.96 | -0.58 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 10.50 | 1.77 | 1.93 | 1.85 | 1.71 | +0.14 | +8.92% | 0.18 | 1 | 21 | 0.96 | -0.65 | 0.15 | -0.02 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 11.00 | 2.16 | 2.30 | 2.23 | 1.73 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.95 | -0.71 | 0.14 | -0.01 | 4/8/2026 | 4/9/2026 3:59:55 PM EST |
| 11.50 | 2.57 | 2.70 | 2.64 | 2.68 | +0.13 | +5.10% | 0.23 | 1 | 10 | 0.89 | -0.77 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 12.00 | 2.95 | 3.45 | 3.20 | 2.91 | 0.00 | 0.00% | 0.27 | 1 | 6 | 1.10 | -0.82 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:55 PM EST |
| 12.50 | 3.20 | 3.75 | 3.48 | 3.16 | 0.00 | 0.00% | 0.28 | 0 | 37 | 1.26 | -0.85 | 0.09 | -0.01 | 4/8/2026 | 4/9/2026 3:59:55 PM EST |
| 13.00 | 3.70 | 4.20 | 3.95 | 3.68 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.28 | -0.89 | 0.08 | -0.01 | 4/8/2026 | 4/9/2026 3:59:55 PM EST |
| 13.50 | 4.10 | 4.90 | 4.50 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.62 | -0.91 | 0.07 | -0.01 | 4/6/2026 | 4/9/2026 3:59:55 PM EST |
| 14.00 | 4.40 | 5.45 | 4.93 | % | 0.35 | 0 | 0 | 1.76 | -0.93 | 0.05 | -0.01 | 4/9/2026 3:59:55 PM EST | |||
| 14.50 | 4.85 | 5.90 | 5.38 | % | 0.37 | 0 | 0 | 1.78 | -0.95 | 0.04 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 15.00 | 5.30 | 6.40 | 5.85 | % | 0.39 | 0 | 0 | 1.85 | -0.96 | 0.03 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 15.50 | 5.75 | 7.00 | 6.38 | % | 0.41 | 0 | 0 | 2.04 | -0.97 | 0.03 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 16.00 | 6.20 | 7.45 | 6.83 | % | 0.43 | 0 | 0 | 2.05 | -0.98 | 0.02 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 17.00 | 7.15 | 8.30 | 7.73 | 7.34 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.97 | -0.99 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 3:59:55 PM EST |
| 18.00 | 8.15 | 9.45 | 8.80 | % | 0.49 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 19.00 | 9.20 | 10.55 | 9.88 | % | 0.52 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:55 PM EST | |||
| 20.00 | 10.25 | 11.55 | 10.90 | % | 0.55 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:55 PM EST |