Options Chain for ONDAS INC COM NEW (ONDS) - $8.81 as of 4/2/2026 3:15:42 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 | 5.75 | 7.10 | 6.43 | 8.60 | 0.00 | 0.00% | 2.14 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 1:58:41 PM EST |
| 4.00 | 4.75 | 6.10 | 5.43 | 5.04 | 0.00 | 0.00% | 1.36 | 0 | 3 | 2.92 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 1:58:41 PM EST |
| 5.00 | 3.85 | 4.70 | 4.28 | 4.20 | 0.00 | 0.00% | 0.86 | 0 | 351 | 1.69 | 0.96 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 1:58:41 PM EST |
| 6.00 | 3.45 | 3.65 | 3.55 | 3.60 | +0.25 | +7.47% | 0.59 | 55 | 89 | 1.29 | 0.91 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 7.00 | 2.68 | 2.93 | 2.81 | 2.82 | +0.47 | +20.00% | 0.40 | 55 | 187 | 1.23 | 0.83 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 8.00 | 2.02 | 2.23 | 2.13 | 2.07 | +0.38 | +22.49% | 0.27 | 437 | 292 | 1.16 | 0.73 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 9.00 | 1.52 | 1.63 | 1.58 | 1.52 | +0.34 | +28.82% | 0.18 | 151 | 1,971 | 1.09 | 0.61 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 10.00 | 1.08 | 1.10 | 1.09 | 1.09 | +0.28 | +34.57% | 0.11 | 1,291 | 2,898 | 1.06 | 0.50 | 0.12 | -0.02 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 11.00 | 0.76 | 0.80 | 0.78 | 0.75 | +0.19 | +33.93% | 0.07 | 576 | 1,793 | 1.05 | 0.39 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 12.00 | 0.53 | 0.55 | 0.54 | 0.53 | +0.14 | +35.90% | 0.05 | 916 | 4,451 | 1.04 | 0.30 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 13.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.08 | +27.59% | 0.03 | 473 | 806 | 1.03 | 0.22 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 14.00 | 0.26 | 0.29 | 0.28 | 0.26 | +0.06 | +30.00% | 0.02 | 14 | 481 | 1.04 | 0.17 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 15.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 103 | 3,464 | 1.06 | 0.13 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 16.00 | 0.14 | 0.29 | 0.22 | 0.15 | -0.01 | -6.25% | 0.01 | 2 | 135 | 1.17 | 0.09 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 17.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 3 | 51 | 1.15 | 0.07 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 18.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 927 | 1.01 | 0.05 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 19.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.07 | 0.04 | 0.03 | 0.00 | 3/31/2026 | 4/2/2026 1:58:41 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.03 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 1:58:41 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 | 0.34 | 0.17 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:41 PM EST | |||
| 4.00 | 0.02 | 0.37 | 0.20 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.40 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 1:58:41 PM EST |
| 5.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.02 | 2 | 1,052 | 1.19 | -0.04 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 6.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.02 | -9.10% | 0.03 | 8 | 411 | 1.15 | -0.09 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 7.00 | 0.33 | 0.39 | 0.36 | 0.39 | -0.04 | -9.31% | 0.05 | 287 | 826 | 1.08 | -0.17 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 8.00 | 0.67 | 0.72 | 0.70 | 0.68 | -0.11 | -13.93% | 0.09 | 6,794 | 1,670 | 1.07 | -0.27 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 9.00 | 1.10 | 1.14 | 1.12 | 1.11 | -0.22 | -16.55% | 0.12 | 407 | 2,760 | 1.04 | -0.39 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 10.00 | 1.65 | 1.73 | 1.69 | 1.67 | -0.20 | -10.70% | 0.17 | 134 | 1,679 | 1.02 | -0.50 | 0.12 | -0.02 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 11.00 | 2.32 | 2.44 | 2.38 | 2.39 | -0.21 | -8.08% | 0.22 | 251 | 564 | 1.03 | -0.61 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 12.00 | 3.05 | 3.20 | 3.13 | 3.28 | -0.17 | -4.93% | 0.26 | 3 | 182 | 1.04 | -0.70 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 13.00 | 3.80 | 4.35 | 4.08 | 4.05 | -0.25 | -5.82% | 0.31 | 1 | 42 | 1.11 | -0.78 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 14.00 | 4.60 | 5.30 | 4.95 | 5.10 | +1.00 | +24.39% | 0.35 | 2 | 1 | 1.05 | -0.83 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 1:58:41 PM EST |
| 15.00 | 5.40 | 6.20 | 5.80 | % | 0.39 | 0 | 0 | 1.64 | -0.87 | 0.06 | -0.01 | 4/2/2026 1:58:41 PM EST | |||
| 16.00 | 6.55 | 7.15 | 6.85 | 5.75 | 0.00 | 0.00% | 0.43 | 0 | 124 | 1.12 | -0.91 | 0.05 | -0.01 | 3/25/2026 | 4/2/2026 1:58:41 PM EST |
| 17.00 | 7.25 | 8.20 | 7.73 | % | 0.45 | 0 | 0 | 1.77 | -0.93 | 0.04 | -0.01 | 4/2/2026 1:58:41 PM EST | |||
| 18.00 | 8.15 | 9.25 | 8.70 | % | 0.48 | 0 | 0 | 1.97 | -0.95 | 0.03 | 0.00 | 4/2/2026 1:58:41 PM EST | |||
| 19.00 | 9.10 | 10.25 | 9.68 | 10.75 | 0.00 | 0.00% | 0.51 | 0 | 100 | 2.10 | -0.96 | 0.03 | 0.00 | 3/30/2026 | 4/2/2026 1:58:41 PM EST |
| 20.00 | 10.05 | 11.25 | 10.65 | % | 0.53 | 0 | 0 | 2.09 | -0.97 | 0.02 | 0.00 | 4/2/2026 1:58:41 PM EST |