Options Chain for ONDAS INC COM NEW (ONDS) - $9.16 as of 4/10/2026 6:36:24 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 | 5.50 | 7.00 | 6.25 | % | 2.08 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:47 AM EST | |||
| 4.00 | 4.60 | 5.75 | 5.18 | % | 1.29 | 0 | 0 | 2.44 | 0.98 | 0.01 | 0.00 | 4/13/2026 11:58:47 AM EST | |||
| 5.00 | 3.75 | 4.95 | 4.35 | % | 0.87 | 0 | 0 | 2.23 | 0.95 | 0.03 | 0.00 | 4/13/2026 11:58:47 AM EST | |||
| 5.50 | 3.45 | 4.20 | 3.83 | 3.65 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.61 | 0.92 | 0.04 | -0.01 | 4/9/2026 | 4/13/2026 11:58:47 AM EST |
| 6.00 | 3.05 | 3.75 | 3.40 | % | 0.57 | 0 | 0 | 1.48 | 0.89 | 0.05 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 6.50 | 2.76 | 3.35 | 3.06 | % | 0.47 | 0 | 0 | 1.41 | 0.86 | 0.06 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 7.00 | 2.39 | 3.10 | 2.75 | % | 0.39 | 0 | 0 | 1.04 | 0.82 | 0.07 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 7.50 | 2.17 | 2.43 | 2.30 | 2.17 | -0.06 | -2.70% | 0.31 | 20 | 8 | 0.99 | 0.78 | 0.08 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 8.00 | 1.94 | 2.11 | 2.03 | 1.95 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.03 | 0.72 | 0.10 | -0.01 | 4/10/2026 | 4/13/2026 11:58:47 AM EST |
| 8.50 | 1.64 | 1.80 | 1.72 | 1.75 | % | 0.20 | 44 | 0 | 1.01 | 0.67 | 0.11 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST | |
| 9.00 | 1.38 | 1.54 | 1.46 | 1.45 | -0.02 | -1.37% | 0.16 | 8 | 2 | 1.01 | 0.61 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 9.50 | 1.15 | 1.29 | 1.22 | 1.19 | -0.01 | -0.84% | 0.13 | 29 | 238 | 0.99 | 0.55 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 10.00 | 0.96 | 1.09 | 1.03 | 1.05 | +0.02 | +1.95% | 0.10 | 204 | 197 | 0.99 | 0.49 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 10.50 | 0.77 | 0.98 | 0.88 | 0.86 | -0.09 | -9.48% | 0.08 | 14 | 4 | 0.99 | 0.43 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 11.00 | 0.63 | 0.80 | 0.72 | 0.72 | +0.02 | +2.86% | 0.07 | 25 | 3 | 0.97 | 0.38 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 11.50 | 0.55 | 0.67 | 0.61 | 0.59 | +0.02 | +3.51% | 0.05 | 35 | 3 | 0.99 | 0.33 | 0.11 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 12.00 | 0.45 | 0.56 | 0.51 | 0.50 | +0.05 | +11.12% | 0.04 | 60 | 7 | 0.98 | 0.29 | 0.11 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 12.50 | 0.36 | 0.44 | 0.40 | 0.40 | +0.01 | +2.57% | 0.03 | 13 | 39 | 0.96 | 0.25 | 0.10 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 13.00 | 0.31 | 0.40 | 0.36 | 0.35 | +0.02 | +6.07% | 0.03 | 4 | 15 | 0.96 | 0.22 | 0.09 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 13.50 | 0.22 | 0.39 | 0.31 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | 0.19 | 0.08 | -0.01 | 4/10/2026 | 4/13/2026 11:58:47 AM EST |
| 14.00 | 0.21 | 0.31 | 0.26 | 0.24 | 0.00 | 0.00% | 0.02 | 8 | 6 | 1.01 | 0.17 | 0.08 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 14.50 | 0.18 | 0.26 | 0.22 | 0.20 | -0.28 | -58.34% | 0.02 | 12 | 1 | 1.01 | 0.15 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 15.00 | 0.12 | 0.33 | 0.23 | % | 0.02 | 0 | 0 | 1.05 | 0.13 | 0.06 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 16.00 | 0.01 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.97 | 0.10 | 0.05 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 17.00 | 0.08 | 0.12 | 0.10 | 0.09 | % | 0.01 | 77 | 0 | 1.05 | 0.08 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST | |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.10 | % | 0.00 | 2 | 0 | 1.06 | 0.06 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 11:58:47 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:47 AM EST | |||
| 4.00 | 0.00 | 0.37 | 0.19 | % | 0.05 | 0 | 0 | 2.31 | -0.02 | 0.01 | 0.00 | 4/13/2026 11:58:47 AM EST | |||
| 5.00 | 0.01 | 0.37 | 0.19 | % | 0.04 | 0 | 0 | 1.30 | -0.05 | 0.03 | 0.00 | 4/13/2026 11:58:47 AM EST | |||
| 5.50 | 0.04 | 0.35 | 0.20 | 0.13 | % | 0.04 | 60 | 0 | 1.13 | -0.08 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST | |
| 6.00 | 0.15 | 0.22 | 0.19 | 0.20 | -0.05 | -20.00% | 0.03 | 15 | 99 | 1.10 | -0.11 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 6.50 | 0.22 | 0.46 | 0.34 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.16 | -0.14 | 0.06 | -0.01 | 4/10/2026 | 4/13/2026 11:58:47 AM EST |
| 7.00 | 0.33 | 0.38 | 0.36 | 0.45 | +0.02 | +4.66% | 0.05 | 3 | 3 | 1.05 | -0.18 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 7.50 | 0.46 | 0.53 | 0.50 | 0.52 | -0.04 | -7.15% | 0.07 | 7 | 1 | 1.03 | -0.22 | 0.08 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 8.00 | 0.62 | 0.72 | 0.67 | 0.66 | -0.08 | -10.82% | 0.08 | 37 | 48 | 1.00 | -0.28 | 0.10 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 8.50 | 0.81 | 0.89 | 0.85 | 1.05 | +0.12 | +12.91% | 0.10 | 5 | 11 | 0.97 | -0.33 | 0.11 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 9.00 | 1.04 | 1.17 | 1.11 | 1.09 | -0.16 | -12.80% | 0.12 | 88 | 86 | 0.98 | -0.39 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST |
| 9.50 | 1.31 | 1.52 | 1.42 | 1.42 | % | 0.15 | 3 | 0 | 1.00 | -0.45 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST | |
| 10.00 | 1.60 | 1.82 | 1.71 | 1.84 | % | 0.17 | 1 | 0 | 0.99 | -0.51 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST | |
| 10.50 | 1.93 | 2.15 | 2.04 | % | 0.19 | 0 | 0 | 0.98 | -0.57 | 0.12 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 11.00 | 2.23 | 2.50 | 2.37 | 2.65 | % | 0.22 | 3 | 0 | 0.96 | -0.62 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST | |
| 11.50 | 2.68 | 2.87 | 2.78 | % | 0.24 | 0 | 0 | 0.98 | -0.67 | 0.11 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 12.00 | 3.05 | 3.30 | 3.18 | % | 0.27 | 0 | 0 | 0.99 | -0.71 | 0.11 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 12.50 | 3.40 | 3.95 | 3.68 | % | 0.29 | 0 | 0 | 1.05 | -0.75 | 0.10 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 13.00 | 3.85 | 4.40 | 4.13 | % | 0.32 | 0 | 0 | 1.08 | -0.78 | 0.09 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 13.50 | 4.30 | 4.90 | 4.60 | % | 0.34 | 0 | 0 | 1.11 | -0.81 | 0.08 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 14.00 | 4.75 | 5.40 | 5.08 | 5.34 | % | 0.36 | 2 | 0 | 1.12 | -0.83 | 0.08 | -0.01 | 4/13/2026 | 4/13/2026 11:58:47 AM EST | |
| 14.50 | 5.20 | 5.90 | 5.55 | % | 0.38 | 0 | 0 | 1.12 | -0.85 | 0.07 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 15.00 | 5.65 | 6.35 | 6.00 | % | 0.40 | 0 | 0 | 1.56 | -0.87 | 0.06 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 16.00 | 6.50 | 7.20 | 6.85 | % | 0.43 | 0 | 0 | 1.53 | -0.90 | 0.05 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 17.00 | 7.40 | 8.35 | 7.88 | % | 0.46 | 0 | 0 | 1.78 | -0.92 | 0.04 | -0.01 | 4/13/2026 11:58:47 AM EST | |||
| 18.00 | 8.40 | 9.40 | 8.90 | % | 0.49 | 0 | 0 | 1.92 | -0.94 | 0.03 | 0.00 | 4/13/2026 11:58:47 AM EST |