Options Chain for ONDAS INC COM NEW (ONDS) - $13.25 as of 5/29/2026 1:08:17 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 | 9.50 | 10.95 | 10.23 | 9.95 | +0.62 | +6.65% | 3.41 | 3 | 6 | 7.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 4.00 | 8.50 | 10.15 | 9.33 | 8.70 | -0.55 | -5.95% | 2.33 | 2 | 3 | 7.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 5.00 | 7.20 | 9.15 | 8.18 | 7.76 | -0.54 | -6.51% | 1.64 | 2 | 2 | 5.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 5.50 | 6.95 | 8.75 | 7.85 | % | 1.43 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 6.00 | 6.45 | 8.25 | 7.35 | 7.50 | 0.00 | 0.00% | 1.22 | 0 | 3 | 5.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 6.50 | 6.00 | 7.70 | 6.85 | 3.81 | 0.00 | 0.00% | 1.05 | 0 | 4 | 4.61 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 7.00 | 5.50 | 6.85 | 6.18 | 5.07 | +1.27 | +33.43% | 0.88 | 1 | 104 | 3.52 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 7.50 | 5.05 | 6.25 | 5.65 | 5.15 | -0.50 | -8.85% | 0.75 | 2 | 146 | 3.02 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.00 | 4.55 | 5.95 | 5.25 | 4.75 | -0.02 | -0.42% | 0.66 | 2 | 94 | 3.14 | 0.98 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.50 | 4.55 | 5.30 | 4.93 | 4.35 | -0.65 | -13.00% | 0.58 | 4 | 147 | 2.61 | 0.97 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.00 | 3.90 | 4.55 | 4.23 | 4.20 | -0.30 | -6.67% | 0.47 | 122 | 573 | 1.90 | 0.95 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.50 | 3.40 | 4.10 | 3.75 | 3.35 | -0.50 | -12.99% | 0.39 | 17 | 909 | 1.80 | 0.93 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.00 | 3.25 | 3.40 | 3.33 | 3.27 | -0.36 | -9.92% | 0.33 | 346 | 1,949 | 0.76 | 0.90 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.50 | 2.83 | 3.10 | 2.97 | 3.05 | -0.10 | -3.18% | 0.28 | 319 | 838 | 1.15 | 0.87 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.00 | 2.39 | 2.69 | 2.54 | 2.75 | +0.15 | +5.77% | 0.23 | 571 | 3,218 | 1.11 | 0.82 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.50 | 2.07 | 2.31 | 2.19 | 2.13 | -0.13 | -5.76% | 0.19 | 633 | 1,912 | 1.15 | 0.77 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.00 | 1.73 | 1.84 | 1.79 | 1.73 | +0.05 | +2.98% | 0.15 | 1,821 | 3,070 | 1.09 | 0.71 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.50 | 1.43 | 1.58 | 1.51 | 1.46 | -0.09 | -5.81% | 0.12 | 1,091 | 1,053 | 1.09 | 0.64 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 1.21 | 1.33 | 1.27 | 1.31 | -0.03 | -2.24% | 0.10 | 2,759 | 2,287 | 1.16 | 0.58 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.50 | 1.04 | 1.20 | 1.12 | 1.09 | -0.05 | -4.39% | 0.08 | 2,021 | 1,557 | 1.20 | 0.51 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.04 | -4.26% | 0.06 | 1,134 | 1,630 | 1.17 | 0.44 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.50 | 0.69 | 0.85 | 0.77 | 0.79 | +0.03 | +3.95% | 0.05 | 255 | 1,626 | 1.21 | 0.39 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.00 | 0.58 | 0.66 | 0.62 | 0.63 | -0.11 | -14.87% | 0.04 | 2,997 | 3,576 | 1.21 | 0.34 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.50 | 0.44 | 0.66 | 0.55 | 0.54 | -0.05 | -8.48% | 0.04 | 122 | 207 | 1.25 | 0.29 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.00 | 0.25 | 0.68 | 0.47 | 0.46 | -0.01 | -2.13% | 0.03 | 308 | 1,597 | 1.26 | 0.26 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.50 | 0.30 | 0.43 | 0.37 | 0.40 | % | 0.02 | 50 | 0 | 1.25 | 0.23 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 17.00 | 0.29 | 0.54 | 0.42 | 0.34 | -0.02 | -5.56% | 0.02 | 176 | 479 | 1.41 | 0.19 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 17.50 | 0.16 | 0.49 | 0.33 | % | 0.02 | 0 | 0 | 1.36 | 0.17 | 0.07 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 18.00 | 0.24 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 47 | 253 | 1.37 | 0.15 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 18.50 | 0.15 | 0.40 | 0.28 | % | 0.02 | 0 | 0 | 1.46 | 0.13 | 0.06 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 19.00 | 0.15 | 0.24 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 439 | 510 | 1.41 | 0.12 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 19.50 | 0.08 | 0.31 | 0.20 | % | 0.01 | 0 | 0 | 1.45 | 0.11 | 0.05 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 20.00 | 0.05 | 0.30 | 0.18 | 0.19 | % | 0.01 | 4 | 0 | 1.45 | 0.10 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 20.50 | 0.01 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.37 | 0.09 | 0.04 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 21.00 | 0.01 | 0.22 | 0.12 | 0.19 | % | 0.01 | 1 | 0 | 1.36 | 0.09 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 22.00 | 0.01 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 1.63 | 0.06 | 0.03 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.32 | 0.02 | 0.02 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.46 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,691 | 2.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,732 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 90 | 916 | 1.70 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.01 | -33.34% | 0.01 | 108 | 5,141 | 2.22 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.01 | 186 | 1,483 | 1.38 | -0.02 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 668 | 2,316 | 1.29 | -0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 1,127 | 2,799 | 1.22 | -0.05 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.50 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 804 | 6,874 | 1.17 | -0.07 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 2,916 | 2,175 | 1.10 | -0.10 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.50 | 0.16 | 0.29 | 0.23 | 0.18 | -0.02 | -10.00% | 0.02 | 641 | 898 | 1.17 | -0.13 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.00 | 0.20 | 0.32 | 0.26 | 0.27 | -0.02 | -6.90% | 0.02 | 766 | 635 | 1.02 | -0.18 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.50 | 0.37 | 0.48 | 0.43 | 0.40 | 0.00 | 0.00% | 0.04 | 389 | 306 | 1.12 | -0.23 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.00 | 0.54 | 0.61 | 0.58 | 0.59 | +0.04 | +7.28% | 0.05 | 483 | 409 | 1.10 | -0.29 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.50 | 0.74 | 0.83 | 0.79 | 0.79 | -0.05 | -5.96% | 0.06 | 404 | 3,276 | 1.10 | -0.36 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 0.99 | 1.08 | 1.04 | 1.02 | 0.00 | 0.00% | 0.08 | 693 | 2,597 | 1.12 | -0.42 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.50 | 1.26 | 1.39 | 1.33 | 1.49 | +0.16 | +12.03% | 0.10 | 54 | 247 | 1.14 | -0.49 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.00 | 1.59 | 1.86 | 1.73 | 2.11 | +0.44 | +26.35% | 0.12 | 79 | 178 | 1.23 | -0.56 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.50 | 1.93 | 2.19 | 2.06 | 2.00 | -0.10 | -4.77% | 0.14 | 14 | 11 | 1.24 | -0.61 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.00 | 2.12 | 2.47 | 2.30 | 2.90 | -1.45 | -33.34% | 0.15 | 56 | 53 | 1.10 | -0.66 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.50 | 2.53 | 3.05 | 2.79 | % | 0.18 | 0 | 0 | 1.22 | -0.71 | 0.11 | -0.04 | 5/29/2026 3:59:50 PM EST | |||
| 16.00 | 2.91 | 3.30 | 3.11 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 139 | 1.10 | -0.74 | 0.10 | -0.04 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 16.50 | 3.35 | 4.00 | 3.68 | % | 0.22 | 0 | 0 | 1.26 | -0.77 | 0.09 | -0.04 | 5/29/2026 3:59:50 PM EST | |||
| 17.00 | 3.75 | 4.50 | 4.13 | 4.04 | 0.00 | 0.00% | 0.24 | 0 | 45 | 1.81 | -0.81 | 0.08 | -0.03 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 17.50 | 4.20 | 4.90 | 4.55 | % | 0.26 | 0 | 0 | 1.80 | -0.83 | 0.07 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 18.00 | 4.65 | 5.25 | 4.95 | % | 0.28 | 0 | 0 | 1.70 | -0.85 | 0.07 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 18.50 | 5.20 | 5.80 | 5.50 | % | 0.30 | 0 | 0 | 1.86 | -0.87 | 0.06 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 19.00 | 5.35 | 6.30 | 5.83 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 40 | 1.94 | -0.88 | 0.06 | -0.03 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 19.50 | 6.10 | 6.75 | 6.43 | % | 0.33 | 0 | 0 | 1.96 | -0.89 | 0.05 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 20.00 | 6.45 | 7.25 | 6.85 | % | 0.34 | 0 | 0 | 2.03 | -0.90 | 0.05 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 20.50 | 6.90 | 7.75 | 7.33 | % | 0.36 | 0 | 0 | 2.11 | -0.91 | 0.04 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 21.00 | 7.35 | 8.30 | 7.83 | % | 0.37 | 0 | 0 | 2.25 | -0.91 | 0.04 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 22.00 | 8.40 | 9.55 | 8.98 | % | 0.41 | 0 | 0 | 2.71 | -0.94 | 0.03 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 23.00 | 9.30 | 10.55 | 9.93 | 10.95 | % | 0.43 | 2 | 0 | 2.84 | -0.98 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 24.00 | 10.25 | 11.65 | 10.95 | % | 0.46 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 25.00 | 11.25 | 12.55 | 11.90 | % | 0.48 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 26.00 | 12.30 | 13.55 | 12.93 | % | 0.50 | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 27.00 | 13.10 | 14.55 | 13.83 | % | 0.51 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST |