Options Chain for ONDAS INC COM NEW (ONDS) - $10.82 as of 3/20/2026 8:02:50 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 | 6.10 | 8.70 | 7.40 | % | 2.47 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 4.00 | 5.30 | 7.40 | 6.35 | % | 1.59 | 0 | 0 | 3.86 | 0.98 | 0.01 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 5.00 | 4.65 | 6.60 | 5.63 | % | 1.13 | 0 | 0 | 3.34 | 0.95 | 0.02 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 6.00 | 3.55 | 5.50 | 4.53 | % | 0.76 | 0 | 0 | 2.60 | 0.91 | 0.03 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 7.00 | 3.40 | 3.70 | 3.55 | 3.50 | % | 0.51 | 4 | 0 | 1.05 | 0.85 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 8.00 | 2.17 | 3.20 | 2.69 | 2.65 | -0.50 | -15.88% | 0.34 | 10 | 1 | 0.92 | 0.78 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 9.00 | 2.22 | 2.49 | 2.36 | 2.25 | -0.41 | -15.42% | 0.26 | 73 | 9 | 1.17 | 0.69 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 10.00 | 1.71 | 1.81 | 1.76 | 1.82 | -0.55 | -23.21% | 0.18 | 449 | 31 | 1.08 | 0.60 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 11.00 | 1.32 | 1.44 | 1.38 | 1.36 | -0.59 | -30.26% | 0.13 | 102 | 24 | 1.08 | 0.51 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 12.00 | 1.03 | 1.12 | 1.08 | 1.10 | -0.35 | -24.14% | 0.09 | 1,027 | 16 | 1.08 | 0.42 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 13.00 | 0.79 | 0.87 | 0.83 | 0.85 | -0.21 | -19.82% | 0.06 | 56 | 89 | 1.08 | 0.34 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 14.00 | 0.59 | 0.70 | 0.65 | 0.71 | -0.29 | -29.00% | 0.05 | 68 | 15 | 1.09 | 0.27 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 15.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.31 | -36.91% | 0.04 | 261 | 40 | 1.11 | 0.21 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 16.00 | 0.24 | 0.67 | 0.46 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.13 | 0.17 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 17.00 | 0.19 | 0.60 | 0.40 | % | 0.02 | 0 | 0 | 1.16 | 0.13 | 0.05 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 18.00 | 0.15 | 0.49 | 0.32 | 0.32 | % | 0.02 | 1 | 0 | 1.16 | 0.10 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 63 | 5 | 1.61 | 0.08 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 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 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 2.18 | -0.02 | 0.01 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.37 | 0.19 | 0.16 | % | 0.04 | 5 | 0 | 1.75 | -0.05 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 6.00 | 0.13 | 0.55 | 0.34 | % | 0.06 | 0 | 0 | 1.32 | -0.09 | 0.03 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 7.00 | 0.21 | 0.48 | 0.35 | 0.51 | +0.10 | +24.39% | 0.05 | 23 | 4 | 1.05 | -0.15 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 8.00 | 0.67 | 0.74 | 0.71 | 0.71 | % | 0.09 | 28 | 0 | 1.10 | -0.23 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 9.00 | 1.07 | 1.15 | 1.11 | 1.17 | 0.00 | 0.00% | 0.12 | 656 | 38 | 1.10 | -0.31 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 10.00 | 1.58 | 1.67 | 1.63 | 1.72 | +0.24 | +16.22% | 0.16 | 505 | 19 | 1.09 | -0.40 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 11.00 | 2.18 | 2.29 | 2.24 | 2.40 | +0.25 | +11.63% | 0.20 | 294 | 2 | 1.09 | -0.49 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 12.00 | 2.77 | 2.99 | 2.88 | 2.89 | % | 0.24 | 2 | 0 | 1.06 | -0.58 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 13.00 | 3.45 | 4.05 | 3.75 | % | 0.29 | 0 | 0 | 1.13 | -0.66 | 0.09 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 14.00 | 4.30 | 4.85 | 4.58 | % | 0.33 | 0 | 0 | 1.15 | -0.73 | 0.08 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 15.00 | 5.10 | 5.80 | 5.45 | % | 0.36 | 0 | 0 | 1.15 | -0.79 | 0.07 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 16.00 | 6.00 | 6.70 | 6.35 | % | 0.40 | 0 | 0 | 1.13 | -0.83 | 0.06 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 17.00 | 6.05 | 7.70 | 6.88 | % | 0.40 | 0 | 0 | 1.53 | -0.87 | 0.05 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 18.00 | 7.75 | 8.60 | 8.18 | % | 0.45 | 0 | 0 | 1.54 | -0.90 | 0.04 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 19.00 | 8.65 | 9.75 | 9.20 | 9.00 | % | 0.48 | 45 | 0 | 1.74 | -0.92 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |