Options Chain for ONDAS INC COM NEW (ONDS) - $8.81 as of 5/8/2026 8:01:13 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 | 5.35 | 6.20 | 5.78 | 5.80 | -0.20 | -3.34% | 1.93 | 25 | 5 | 7.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 4.00 | 4.30 | 5.60 | 4.95 | 4.81 | -0.04 | -0.83% | 1.24 | 1 | 5 | 6.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 3.70 | 4.25 | 3.98 | 3.70 | -0.15 | -3.90% | 0.80 | 10 | 310 | 3.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 5.50 | 2.83 | 3.90 | 3.37 | 3.48 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 6.00 | 2.71 | 3.25 | 2.98 | 3.05 | -0.23 | -7.02% | 0.50 | 8 | 544 | 2.94 | 1.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 6.50 | 2.27 | 3.15 | 2.71 | 3.05 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.81 | 0.97 | 0.05 | -0.01 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 7.00 | 1.80 | 2.44 | 2.12 | 2.04 | +0.10 | +5.16% | 0.30 | 58 | 404 | 2.70 | 0.94 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 7.50 | 1.40 | 1.74 | 1.57 | 1.61 | +0.03 | +1.90% | 0.21 | 587 | 28 | 1.63 | 0.89 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 1.17 | 1.27 | 1.22 | 1.22 | +0.11 | +9.91% | 0.15 | 308 | 1,689 | 1.15 | 0.81 | 0.20 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 8.50 | 0.83 | 0.97 | 0.90 | 0.87 | +0.13 | +17.57% | 0.11 | 260 | 164 | 1.23 | 0.69 | 0.28 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 0.56 | 0.59 | 0.58 | 0.57 | +0.05 | +9.62% | 0.06 | 2,580 | 5,458 | 1.10 | 0.54 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 9.50 | 0.31 | 0.39 | 0.35 | 0.38 | +0.02 | +5.56% | 0.04 | 5,092 | 3,669 | 1.14 | 0.39 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.02 | -8.00% | 0.02 | 6,433 | 22,374 | 1.13 | 0.27 | 0.24 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.50 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 2,006 | 5,305 | 1.15 | 0.19 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 3,635 | 15,054 | 1.19 | 0.14 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 1,665 | 7,857 | 1.24 | 0.10 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,027 | 31,895 | 1.32 | 0.07 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 397 | 7,061 | 1.36 | 0.05 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1,225 | 14,963 | 1.40 | 0.04 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 147 | 1,319 | 1.66 | 0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 712 | 20,083 | 1.50 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 1,326 | 2.16 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 8,734 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 117 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 573 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 425 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 902 | 3.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,301 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,034 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 18 | 5,085 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 61 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 152 | 2,912 | 1.70 | 0.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 130 | 983 | 1.31 | -0.03 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 7.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 11,654 | 8,657 | 1.29 | -0.06 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 7.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 987 | 2,143 | 1.16 | -0.11 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.06 | -30.00% | 0.02 | 1,855 | 13,849 | 1.08 | -0.19 | 0.20 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 8.50 | 0.28 | 0.30 | 0.29 | 0.29 | -0.08 | -21.63% | 0.03 | 2,799 | 4,291 | 1.07 | -0.31 | 0.28 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.12 | -19.05% | 0.06 | 10,702 | 16,373 | 1.07 | -0.46 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 9.50 | 0.77 | 0.92 | 0.85 | 0.80 | -0.14 | -14.90% | 0.09 | 3,457 | 10,243 | 1.16 | -0.61 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 1.13 | 1.29 | 1.21 | 1.28 | -0.06 | -4.48% | 0.12 | 1,952 | 9,816 | 1.21 | -0.73 | 0.24 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.50 | 1.52 | 1.63 | 1.58 | 1.70 | -0.03 | -1.74% | 0.15 | 92 | 1,535 | 1.05 | -0.81 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 1.98 | 2.33 | 2.16 | 2.07 | -0.18 | -8.00% | 0.20 | 86 | 4,675 | 1.89 | -0.86 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.50 | 2.45 | 2.88 | 2.67 | 2.65 | -0.04 | -1.49% | 0.23 | 87 | 643 | 2.28 | -0.90 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 2.84 | 3.25 | 3.05 | 3.09 | -0.06 | -1.91% | 0.25 | 18 | 853 | 2.09 | -0.93 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.50 | 3.35 | 3.90 | 3.63 | 3.54 | -0.01 | -0.29% | 0.29 | 35 | 52 | 2.68 | -0.95 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 3.80 | 4.45 | 4.13 | 4.20 | +0.04 | +0.97% | 0.32 | 1 | 360 | 2.85 | -0.96 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.50 | 4.20 | 5.15 | 4.68 | 4.45 | 0.00 | 0.00% | 0.35 | 0 | 45 | 3.65 | -0.98 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 4.80 | 5.60 | 5.20 | 5.10 | -0.02 | -0.40% | 0.37 | 1 | 175 | 3.69 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.50 | 5.30 | 6.10 | 5.70 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 102 | 3.85 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 5.35 | 6.75 | 6.05 | 6.12 | 0.00 | 0.00% | 0.40 | 0 | 9 | 4.35 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 15.50 | 5.95 | 7.20 | 6.58 | 6.65 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.38 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 6.65 | 7.70 | 7.18 | 7.15 | 0.00 | 0.00% | 0.45 | 0 | 216 | 4.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 7.45 | 8.70 | 8.08 | 7.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 8.45 | 9.65 | 9.05 | 6.95 | 0.00 | 0.00% | 0.50 | 0 | 35 | 4.87 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 9.45 | 10.65 | 10.05 | 8.15 | 0.00 | 0.00% | 0.53 | 0 | 98 | 5.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 10.45 | 11.70 | 11.08 | 10.17 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |