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 | 6.40 | 5.88 | % | 1.96 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 4.00 | 4.45 | 5.50 | 4.98 | % | 1.25 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 5.00 | 3.45 | 4.10 | 3.78 | 6.14 | 0.00 | 0.00% | 0.76 | 0 | 7 | 2.61 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 5/8/2026 11:59:07 AM EST |
| 5.50 | 2.95 | 3.95 | 3.45 | % | 0.63 | 0 | 0 | 3.25 | 0.97 | 0.03 | -0.01 | 5/8/2026 11:59:07 AM EST | |||
| 6.00 | 2.52 | 3.30 | 2.91 | 3.93 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.48 | 0.95 | 0.04 | -0.01 | 4/30/2026 | 5/8/2026 11:59:07 AM EST |
| 6.50 | 2.06 | 2.82 | 2.44 | 2.44 | 0.00 | 0.00% | 0.38 | 0 | 79 | 2.18 | 0.92 | 0.07 | -0.01 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 7.00 | 1.75 | 2.17 | 1.96 | 1.96 | -0.30 | -13.28% | 0.28 | 1 | 201 | 1.52 | 0.89 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 7.50 | 1.35 | 1.68 | 1.52 | 1.59 | -0.01 | -0.63% | 0.20 | 109 | 142 | 0.93 | 0.84 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 8.00 | 1.12 | 1.30 | 1.21 | 1.17 | 0.00 | 0.00% | 0.15 | 1 | 556 | 1.10 | 0.75 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 8.50 | 0.84 | 0.92 | 0.88 | 0.90 | +0.05 | +5.89% | 0.10 | 72 | 265 | 0.94 | 0.63 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 9.00 | 0.61 | 0.67 | 0.64 | 0.61 | -0.05 | -7.58% | 0.07 | 361 | 738 | 0.93 | 0.51 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 9.50 | 0.42 | 0.47 | 0.45 | 0.43 | -0.04 | -8.52% | 0.05 | 475 | 2,649 | 0.96 | 0.40 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 10.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.02 | -6.07% | 0.03 | 266 | 5,446 | 0.98 | 0.31 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 10.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.02 | -8.34% | 0.02 | 223 | 1,114 | 1.01 | 0.24 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 11.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.02 | -11.12% | 0.01 | 161 | 2,093 | 1.03 | 0.18 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 11.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.01 | -8.34% | 0.01 | 517 | 1,569 | 1.05 | 0.14 | 0.12 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 145 | 3,708 | 1.12 | 0.10 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 12.50 | 0.04 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.01 | 24 | 1,089 | 1.13 | 0.08 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.01 | 80 | 1,026 | 1.31 | 0.05 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 13.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 492 | 1.64 | 0.03 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,218 | 1.28 | 0.03 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.26 | 0.03 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 1,069 | 1.39 | 0.02 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 231 | 1.62 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 619 | 2.01 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:59:07 AM EST |
| 17.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 18.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 571 | 2.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 18.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 19.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:59:07 AM EST |
| 19.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 20.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 3.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:59:07 AM 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 4 | 1.78 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 3 | 75 | 1.43 | -0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 6.00 | 0.04 | 0.07 | 0.06 | 0.17 | +0.12 | +240.00% | 0.01 | 1 | 2,946 | 1.30 | -0.05 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 7 | 247 | 1.10 | -0.08 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 7.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 20 | 855 | 1.05 | -0.11 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 7.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.02 | -11.77% | 0.02 | 459 | 4,630 | 0.97 | -0.16 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 8.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.03 | -9.68% | 0.04 | 124 | 2,553 | 0.96 | -0.25 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 8.50 | 0.44 | 0.50 | 0.47 | 0.46 | -0.02 | -4.17% | 0.06 | 358 | 2,336 | 0.96 | -0.37 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 9.00 | 0.68 | 0.74 | 0.71 | 0.72 | -0.01 | -1.37% | 0.08 | 7,576 | 2,975 | 0.96 | -0.49 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 9.50 | 1.00 | 1.10 | 1.05 | 1.06 | +0.01 | +0.96% | 0.11 | 38 | 3,021 | 0.99 | -0.60 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 10.00 | 1.35 | 1.45 | 1.40 | 1.41 | -0.03 | -2.09% | 0.14 | 165 | 3,381 | 0.95 | -0.69 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 10.50 | 1.72 | 1.94 | 1.83 | 1.86 | 0.00 | 0.00% | 0.17 | 0 | 1,793 | 1.12 | -0.76 | 0.17 | -0.02 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 11.00 | 2.17 | 2.39 | 2.28 | 2.21 | +0.01 | +0.46% | 0.21 | 26 | 377 | 1.31 | -0.82 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 11.50 | 2.49 | 2.99 | 2.74 | 2.53 | 0.00 | 0.00% | 0.24 | 0 | 84 | 1.63 | -0.86 | 0.12 | -0.02 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 12.00 | 2.94 | 3.35 | 3.15 | 3.16 | +0.30 | +10.49% | 0.26 | 10 | 115 | 1.27 | -0.90 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 12.50 | 3.45 | 3.85 | 3.65 | 2.83 | 0.00 | 0.00% | 0.29 | 0 | 121 | 1.63 | -0.92 | 0.07 | -0.01 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 13.00 | 3.75 | 4.60 | 4.18 | 2.87 | 0.00 | 0.00% | 0.32 | 0 | 76 | 2.23 | -0.95 | 0.06 | -0.01 | 4/28/2026 | 5/8/2026 11:59:07 AM EST |
| 13.50 | 4.25 | 5.05 | 4.65 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 49 | 2.26 | -0.97 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 14.00 | 4.75 | 5.60 | 5.18 | 3.50 | 0.00 | 0.00% | 0.37 | 0 | 35 | 2.47 | -0.97 | 0.03 | 0.00 | 4/22/2026 | 5/8/2026 11:59:07 AM EST |
| 14.50 | 5.25 | 6.05 | 5.65 | 5.63 | % | 0.39 | 1 | 0 | 2.48 | -0.97 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST | |
| 15.00 | 5.70 | 6.65 | 6.18 | % | 0.41 | 0 | 0 | 2.77 | -0.98 | 0.02 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 15.50 | 6.15 | 7.20 | 6.68 | 5.73 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.96 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 16.00 | 6.65 | 7.65 | 7.15 | 7.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.97 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 16.50 | 7.15 | 8.20 | 7.68 | 7.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 17.00 | 7.65 | 8.70 | 8.18 | 7.25 | 0.00 | 0.00% | 0.48 | 0 | 46 | 3.23 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 17.50 | 8.15 | 9.20 | 8.68 | 7.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 18.00 | 8.65 | 9.65 | 9.15 | 8.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 18.50 | 9.15 | 10.15 | 9.65 | 8.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 19.00 | 9.65 | 10.70 | 10.18 | % | 0.54 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 19.50 | 10.15 | 11.20 | 10.68 | 9.75 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 20.00 | 10.65 | 11.65 | 11.15 | % | 0.56 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST |