Options Chain for ONDAS INC COM NEW (ONDS) - $9.10 as of 5/26/2026 4:54:01 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 | 6.40 | 7.00 | 6.70 | 6.95 | +0.58 | +9.11% | 2.23 | 3 | 3 | 6.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 4.00 | 5.45 | 6.30 | 5.88 | 5.93 | +0.70 | +13.39% | 1.47 | 1 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 5.00 | 4.45 | 5.35 | 4.90 | 6.45 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 1:59:06 PM EST |
| 5.50 | 3.95 | 4.85 | 4.40 | 4.35 | -1.25 | -22.33% | 0.80 | 1 | 30 | 3.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 6.00 | 3.40 | 4.40 | 3.90 | 3.27 | 0.00 | 0.00% | 0.65 | 0 | 98 | 3.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 6.50 | 2.95 | 3.45 | 3.20 | 3.50 | +0.63 | +21.96% | 0.49 | 1 | 111 | 2.95 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 7.00 | 2.47 | 3.40 | 2.94 | 2.56 | +0.08 | +3.23% | 0.42 | 2 | 161 | 2.71 | 0.97 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 7.50 | 1.99 | 2.73 | 2.36 | 2.50 | +0.80 | +47.06% | 0.31 | 5 | 106 | 2.26 | 0.95 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 8.00 | 1.55 | 2.06 | 1.81 | 1.88 | +0.56 | +42.43% | 0.23 | 68 | 115 | 1.30 | 0.91 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 8.50 | 1.15 | 1.40 | 1.28 | 1.27 | +0.31 | +32.30% | 0.15 | 108 | 124 | 1.16 | 0.85 | 0.14 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 9.00 | 0.91 | 1.01 | 0.96 | 0.93 | +0.32 | +52.46% | 0.11 | 477 | 1,710 | 0.88 | 0.76 | 0.20 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 9.50 | 0.63 | 0.70 | 0.67 | 0.67 | +0.27 | +67.50% | 0.07 | 1,298 | 2,930 | 0.90 | 0.65 | 0.25 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 10.00 | 0.43 | 0.47 | 0.45 | 0.46 | +0.21 | +84.00% | 0.04 | 3,906 | 5,472 | 0.92 | 0.51 | 0.27 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 10.50 | 0.29 | 0.31 | 0.30 | 0.31 | +0.14 | +82.36% | 0.03 | 4,140 | 1,955 | 0.94 | 0.39 | 0.26 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 11.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.07 | +53.85% | 0.02 | 8,497 | 2,851 | 0.97 | 0.28 | 0.22 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 11.50 | 0.13 | 0.14 | 0.14 | 0.13 | +0.04 | +44.45% | 0.01 | 2,760 | 1,332 | 1.00 | 0.21 | 0.18 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 4,184 | 2,425 | 1.02 | 0.16 | 0.14 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 12.50 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 652 | 3,237 | 1.06 | 0.12 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 632 | 1,843 | 1.12 | 0.09 | 0.09 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 15 | 493 | 1.16 | 0.07 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 438 | 1.19 | 0.06 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 88 | 824 | 1.26 | 0.05 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 61 | 897 | 1.33 | 0.04 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 15.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 35 | 111 | 1.49 | 0.02 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.28 | -96.56% | 0.00 | 1 | 124 | 1.76 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 16.50 | 0.01 | 0.33 | 0.17 | 0.17 | % | 0.01 | 2 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST | |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 1:59:06 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:59:06 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:06 PM EST |
| 20.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 412 | 3.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 1:59:06 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 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 1:59:06 PM EST |
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 5.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,424 | 2.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 6.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.14 | +466.67% | 0.01 | 1 | 2,401 | 3.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 846 | 1.53 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 9 | 1,494 | 1.26 | -0.03 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 7.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 157 | 5,350 | 1.11 | -0.05 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 8.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 252 | 1,772 | 1.01 | -0.09 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 8.50 | 0.14 | 0.18 | 0.16 | 0.18 | -0.11 | -37.94% | 0.02 | 809 | 3,769 | 0.96 | -0.15 | 0.14 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 9.00 | 0.28 | 0.31 | 0.30 | 0.32 | -0.18 | -36.00% | 0.03 | 1,264 | 7,011 | 0.92 | -0.24 | 0.20 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 9.50 | 0.48 | 0.53 | 0.51 | 0.51 | -0.30 | -37.04% | 0.05 | 1,148 | 1,886 | 0.92 | -0.35 | 0.25 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 10.00 | 0.77 | 0.83 | 0.80 | 0.80 | -0.37 | -31.63% | 0.08 | 1,996 | 2,735 | 0.92 | -0.49 | 0.27 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 10.50 | 1.10 | 1.21 | 1.16 | 1.24 | -0.31 | -20.00% | 0.11 | 354 | 451 | 0.97 | -0.61 | 0.26 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 11.00 | 1.36 | 1.72 | 1.54 | 1.53 | -0.52 | -25.37% | 0.14 | 103 | 506 | 0.98 | -0.72 | 0.22 | -0.03 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 11.50 | 1.52 | 2.25 | 1.89 | 1.73 | -0.53 | -23.46% | 0.16 | 61 | 488 | 1.21 | -0.79 | 0.18 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 12.00 | 2.38 | 2.72 | 2.55 | 2.39 | -0.16 | -6.28% | 0.21 | 28 | 484 | 1.06 | -0.84 | 0.14 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 12.50 | 2.61 | 3.10 | 2.86 | 2.66 | -0.41 | -13.36% | 0.23 | 83 | 140 | 1.40 | -0.88 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 13.00 | 2.87 | 3.60 | 3.24 | 2.97 | -1.01 | -25.38% | 0.25 | 40 | 29 | 1.60 | -0.91 | 0.09 | -0.02 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 13.50 | 3.30 | 4.30 | 3.80 | 2.46 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.61 | -0.93 | 0.07 | -0.01 | 5/14/2026 | 5/26/2026 1:59:06 PM EST |
| 14.00 | 4.15 | 4.80 | 4.48 | 4.78 | 0.00 | 0.00% | 0.32 | 0 | 83 | 1.86 | -0.94 | 0.06 | -0.01 | 5/20/2026 | 5/26/2026 1:59:06 PM EST |
| 14.50 | 4.20 | 5.10 | 4.65 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 46 | 2.10 | -0.95 | 0.05 | -0.01 | 5/18/2026 | 5/26/2026 1:59:06 PM EST |
| 15.00 | 5.15 | 5.60 | 5.38 | 4.90 | -0.70 | -12.50% | 0.36 | 1 | 93 | 1.96 | -0.96 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 15.50 | 5.20 | 6.10 | 5.65 | % | 0.36 | 0 | 0 | 2.33 | -0.98 | 0.03 | -0.01 | 5/26/2026 1:59:06 PM EST | |||
| 16.00 | 5.70 | 7.85 | 6.78 | % | 0.42 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 16.50 | 6.20 | 7.30 | 6.75 | % | 0.41 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 17.00 | 6.70 | 7.65 | 7.18 | 7.62 | 0.00 | 0.00% | 0.42 | 0 | 51 | 2.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:06 PM EST |
| 18.00 | 7.65 | 9.85 | 8.75 | % | 0.49 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 19.00 | 8.65 | 10.85 | 9.75 | % | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 20.00 | 9.65 | 11.85 | 10.75 | % | 0.54 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST |