Options Chain for ONDAS INC COM NEW (ONDS) - $9.64 as of 3/12/2026 8:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 4.45 | 5.90 | 5.18 | % | 0.94 | 0 | 0 | 2.50 | 0.94 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 6.00 | 4.25 | 5.25 | 4.75 | % | 0.79 | 0 | 0 | 2.07 | 0.91 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 6.50 | 4.00 | 4.50 | 4.25 | 4.70 | % | 0.65 | 3 | 0 | 1.22 | 0.89 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 7.00 | 3.65 | 4.25 | 3.95 | 4.04 | % | 0.56 | 1 | 0 | 1.39 | 0.86 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 7.50 | 3.25 | 3.85 | 3.55 | % | 0.47 | 0 | 0 | 1.34 | 0.83 | 0.05 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 8.00 | 2.95 | 3.50 | 3.23 | 3.20 | % | 0.40 | 3 | 0 | 1.34 | 0.79 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 8.50 | 2.65 | 3.15 | 2.90 | 2.80 | % | 0.34 | 40 | 0 | 1.31 | 0.75 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 9.00 | 2.30 | 2.83 | 2.57 | 2.64 | % | 0.29 | 7 | 0 | 1.26 | 0.71 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 9.50 | 2.05 | 2.55 | 2.30 | 2.34 | % | 0.24 | 1 | 0 | 1.25 | 0.67 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 10.00 | 1.95 | 2.25 | 2.10 | 2.05 | % | 0.21 | 2,701 | 0 | 1.27 | 0.62 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 10.50 | 1.51 | 2.06 | 1.79 | 1.80 | % | 0.17 | 35 | 0 | 1.20 | 0.58 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 11.00 | 1.36 | 1.95 | 1.66 | 1.65 | % | 0.15 | 74 | 0 | 1.24 | 0.54 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 11.50 | 1.25 | 1.56 | 1.41 | 1.50 | % | 0.12 | 18 | 0 | 1.19 | 0.51 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 12.00 | 0.95 | 1.50 | 1.23 | 1.32 | % | 0.10 | 272 | 0 | 1.17 | 0.48 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 12.50 | 0.85 | 1.36 | 1.11 | % | 0.09 | 0 | 0 | 1.19 | 0.45 | 0.08 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 13.00 | 0.87 | 1.26 | 1.07 | 0.98 | % | 0.08 | 37 | 0 | 1.24 | 0.42 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 13.50 | 0.76 | 0.98 | 0.87 | 0.98 | % | 0.06 | 37 | 0 | 1.19 | 0.40 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.01 | 0.42 | 0.22 | % | 0.04 | 0 | 0 | 1.28 | -0.06 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 6.00 | 0.01 | 0.42 | 0.22 | % | 0.04 | 0 | 0 | 1.13 | -0.09 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 6.50 | 0.14 | 0.43 | 0.29 | % | 0.04 | 0 | 0 | 1.21 | -0.11 | 0.04 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 7.00 | 0.27 | 0.52 | 0.40 | % | 0.06 | 0 | 0 | 1.22 | -0.14 | 0.04 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 7.50 | 0.46 | 0.64 | 0.55 | % | 0.07 | 0 | 0 | 1.24 | -0.17 | 0.05 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 8.00 | 0.60 | 0.79 | 0.70 | 0.67 | % | 0.09 | 1 | 0 | 1.22 | -0.21 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 8.50 | 0.72 | 1.10 | 0.91 | 0.78 | % | 0.11 | 3 | 0 | 1.24 | -0.25 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 9.00 | 0.91 | 1.20 | 1.06 | % | 0.12 | 0 | 0 | 1.18 | -0.29 | 0.07 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 9.50 | 1.10 | 1.54 | 1.32 | 1.43 | % | 0.14 | 20 | 0 | 1.20 | -0.33 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 10.00 | 1.43 | 1.80 | 1.62 | % | 0.16 | 0 | 0 | 1.22 | -0.38 | 0.08 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 10.50 | 1.62 | 2.10 | 1.86 | % | 0.18 | 0 | 0 | 1.19 | -0.42 | 0.08 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 11.00 | 1.90 | 2.25 | 2.08 | % | 0.19 | 0 | 0 | 1.13 | -0.46 | 0.08 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 11.50 | 2.20 | 2.61 | 2.41 | % | 0.21 | 0 | 0 | 1.14 | -0.49 | 0.08 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 12.00 | 2.52 | 2.94 | 2.73 | % | 0.23 | 0 | 0 | 1.13 | -0.52 | 0.08 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 12.50 | 2.86 | 3.40 | 3.13 | % | 0.25 | 0 | 0 | 1.15 | -0.55 | 0.08 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 13.00 | 3.15 | 3.70 | 3.43 | % | 0.26 | 0 | 0 | 1.09 | -0.58 | 0.08 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 13.50 | 3.45 | 4.15 | 3.80 | % | 0.28 | 0 | 0 | 1.08 | -0.60 | 0.07 | -0.02 | 3/12/2026 4:00:11 PM EST |