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 | 5.15 | 6.60 | 5.88 | 6.40 | 0.00 | 0.00% | 1.96 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:07 AM EST |
| 4.00 | 4.15 | 5.60 | 4.88 | % | 1.22 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 5.00 | 3.25 | 4.60 | 3.93 | 5.95 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.35 | 0.98 | 0.02 | -0.01 | 4/22/2026 | 5/8/2026 11:59:07 AM EST |
| 5.50 | 2.95 | 3.95 | 3.45 | 5.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.64 | 0.95 | 0.04 | -0.01 | 5/1/2026 | 5/8/2026 11:59:07 AM EST |
| 6.00 | 2.50 | 3.30 | 2.90 | 3.21 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.01 | 0.94 | 0.05 | -0.01 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 6.50 | 2.15 | 2.70 | 2.43 | 2.46 | -0.27 | -9.89% | 0.37 | 1 | 76 | 1.53 | 0.91 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 7.00 | 1.88 | 2.37 | 2.13 | 2.25 | -0.01 | -0.45% | 0.30 | 2 | 176 | 1.08 | 0.87 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 7.50 | 1.35 | 1.80 | 1.58 | 2.03 | 0.00 | 0.00% | 0.21 | 0 | 90 | 1.20 | 0.81 | 0.14 | -0.01 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 8.00 | 1.19 | 1.32 | 1.26 | 1.29 | -0.03 | -2.28% | 0.16 | 5 | 234 | 0.91 | 0.73 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 8.50 | 0.93 | 1.04 | 0.99 | 0.99 | -0.01 | -1.00% | 0.12 | 37 | 188 | 0.92 | 0.63 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 9.00 | 0.69 | 0.76 | 0.73 | 0.75 | 0.00 | 0.00% | 0.08 | 191 | 558 | 0.92 | 0.53 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 9.50 | 0.51 | 0.57 | 0.54 | 0.54 | 0.00 | 0.00% | 0.06 | 531 | 925 | 0.92 | 0.43 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 10.00 | 0.37 | 0.44 | 0.41 | 0.39 | -0.04 | -9.31% | 0.04 | 1,693 | 2,264 | 0.92 | 0.35 | 0.18 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 10.50 | 0.27 | 0.36 | 0.32 | 0.35 | +0.01 | +2.95% | 0.03 | 24 | 1,026 | 0.96 | 0.29 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 11.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.03 | -12.00% | 0.02 | 309 | 1,404 | 0.98 | 0.23 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 11.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 26 | 1,023 | 0.97 | 0.18 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 12.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.03 | -20.00% | 0.01 | 40 | 1,550 | 1.01 | 0.14 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 12.50 | 0.09 | 0.14 | 0.12 | 0.09 | -0.03 | -25.00% | 0.01 | 40 | 669 | 1.06 | 0.11 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 13.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 56 | 824 | 1.04 | 0.09 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 13.50 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 149 | 1.12 | 0.06 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 191 | 690 | 1.13 | 0.05 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.77 | 0.03 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 15.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.24 | 0.03 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.33 | 0.02 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 398 | 2.22 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 11:59:07 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 224 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 19.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 20.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:59:07 AM EST |
| 21.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 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 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 17 | 4.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 4.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.08 | -0.07 | -46.67% | 0.01 | 14 | 25 | 1.27 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 15,010 | 71 | 1.17 | -0.05 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 6.00 | 0.05 | 0.12 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.20 | -0.06 | 0.05 | -0.01 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 6.50 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 1 | 235 | 1.03 | -0.09 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 7.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.02 | 22 | 2,133 | 0.98 | -0.13 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 7.50 | 0.21 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.03 | 112 | 4,609 | 0.92 | -0.19 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 8.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.04 | -10.26% | 0.04 | 89 | 1,508 | 0.91 | -0.27 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 8.50 | 0.52 | 0.58 | 0.55 | 0.54 | -0.16 | -22.86% | 0.06 | 96 | 1,154 | 0.89 | -0.37 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 9.00 | 0.78 | 0.86 | 0.82 | 0.82 | -0.04 | -4.66% | 0.09 | 1,067 | 1,633 | 0.92 | -0.47 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 9.50 | 1.08 | 1.18 | 1.13 | 1.11 | -0.03 | -2.64% | 0.12 | 201 | 766 | 0.94 | -0.57 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 10.00 | 1.44 | 1.57 | 1.51 | 1.53 | -0.02 | -1.29% | 0.15 | 28 | 2,214 | 0.97 | -0.65 | 0.18 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 10.50 | 1.69 | 2.06 | 1.88 | 1.91 | -0.02 | -1.04% | 0.18 | 9 | 515 | 1.00 | -0.71 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 11.00 | 2.20 | 2.50 | 2.35 | 2.32 | -0.02 | -0.86% | 0.21 | 4 | 287 | 1.31 | -0.77 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 11.50 | 2.53 | 3.05 | 2.79 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.44 | -0.82 | 0.12 | -0.01 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 12.00 | 3.10 | 3.55 | 3.33 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.56 | -0.86 | 0.10 | -0.01 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 12.50 | 3.40 | 4.00 | 3.70 | 2.68 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.60 | -0.89 | 0.08 | -0.01 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 13.00 | 3.85 | 4.50 | 4.18 | 4.13 | +0.24 | +6.17% | 0.32 | 1 | 37 | 1.70 | -0.91 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 13.50 | 4.35 | 5.10 | 4.73 | 4.59 | 0.00 | 0.00% | 0.35 | 0 | 57 | 1.95 | -0.94 | 0.06 | -0.01 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 14.00 | 4.80 | 5.55 | 5.18 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.97 | -0.95 | 0.05 | -0.01 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 14.50 | 5.25 | 6.10 | 5.68 | % | 0.39 | 0 | 0 | 2.13 | -0.97 | 0.03 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 15.00 | 5.65 | 6.60 | 6.13 | % | 0.41 | 0 | 0 | 2.22 | -0.97 | 0.03 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 16.00 | 6.65 | 7.65 | 7.15 | 6.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.46 | -0.98 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 11:59:07 AM EST |
| 17.00 | 7.45 | 8.85 | 8.15 | 7.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.89 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 18.00 | 8.40 | 9.80 | 9.10 | 8.20 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.96 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 19.00 | 9.40 | 10.80 | 10.10 | % | 0.53 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 20.00 | 10.35 | 11.80 | 11.08 | 10.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 21.00 | 11.35 | 12.80 | 12.08 | % | 0.58 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST |