Options Chain for ONDAS INC COM NEW (ONDS) - $13.36 as of 6/3/2026 9:28:15 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 | 8.55 | 9.15 | 8.85 | 8.84 | -1.56 | -15.00% | 2.95 | 1 | 8 | 6.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 4.00 | 7.55 | 8.50 | 8.03 | 9.20 | 0.00 | 0.00% | 2.01 | 0 | 3 | 7.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 5.00 | 6.55 | 7.50 | 7.03 | 8.70 | 0.00 | 0.00% | 1.41 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 5.50 | 6.05 | 6.85 | 6.45 | 7.95 | 0.00 | 0.00% | 1.17 | 0 | 12 | 4.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 6.00 | 5.50 | 6.50 | 6.00 | 7.20 | 0.00 | 0.00% | 1.00 | 0 | 5 | 4.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:50 PM EST |
| 6.50 | 5.05 | 5.90 | 5.48 | 7.20 | 0.00 | 0.00% | 0.84 | 0 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 7.00 | 4.55 | 5.40 | 4.98 | 6.50 | 0.00 | 0.00% | 0.71 | 0 | 105 | 3.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 7.50 | 3.95 | 4.75 | 4.35 | 6.06 | 0.00 | 0.00% | 0.58 | 0 | 145 | 2.95 | 0.98 | 0.01 | -0.01 | 6/1/2026 | 6/3/2026 1:58:50 PM EST |
| 8.00 | 3.60 | 4.15 | 3.88 | 4.08 | -1.53 | -27.28% | 0.48 | 2 | 93 | 2.05 | 0.98 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 8.50 | 3.10 | 3.70 | 3.40 | 4.00 | -1.10 | -21.57% | 0.40 | 1 | 146 | 1.95 | 0.96 | 0.04 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 9.00 | 2.68 | 3.20 | 2.94 | 2.81 | -1.90 | -40.34% | 0.33 | 16 | 684 | 1.70 | 0.94 | 0.05 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 9.50 | 2.35 | 2.69 | 2.52 | 2.46 | -1.54 | -38.50% | 0.27 | 15 | 900 | 1.58 | 0.91 | 0.08 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 10.00 | 1.91 | 2.16 | 2.04 | 2.17 | -1.65 | -43.20% | 0.20 | 235 | 2,068 | 1.33 | 0.88 | 0.11 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 10.50 | 1.55 | 1.79 | 1.67 | 1.63 | -1.37 | -45.67% | 0.16 | 423 | 766 | 0.89 | 0.81 | 0.15 | -0.03 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 11.00 | 1.22 | 1.34 | 1.28 | 1.27 | -1.62 | -56.06% | 0.12 | 910 | 3,052 | 1.01 | 0.72 | 0.19 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 11.50 | 0.94 | 1.07 | 1.01 | 1.04 | -1.28 | -55.18% | 0.09 | 711 | 1,767 | 1.01 | 0.61 | 0.21 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 12.00 | 0.75 | 0.76 | 0.76 | 0.75 | -1.17 | -60.94% | 0.06 | 2,068 | 3,114 | 1.03 | 0.51 | 0.21 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 12.50 | 0.54 | 0.59 | 0.57 | 0.57 | -1.06 | -65.04% | 0.05 | 2,919 | 1,397 | 1.06 | 0.41 | 0.20 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 13.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.93 | -68.39% | 0.03 | 4,221 | 3,581 | 1.09 | 0.33 | 0.18 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 13.50 | 0.30 | 0.34 | 0.32 | 0.32 | -0.73 | -69.53% | 0.02 | 5,319 | 3,599 | 1.11 | 0.26 | 0.16 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 14.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.63 | -71.60% | 0.02 | 2,585 | 2,029 | 1.15 | 0.20 | 0.13 | -0.03 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 14.50 | 0.17 | 0.21 | 0.19 | 0.18 | -0.57 | -76.00% | 0.01 | 738 | 1,829 | 1.18 | 0.16 | 0.11 | -0.03 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 15.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.41 | -73.22% | 0.01 | 2,885 | 5,903 | 1.22 | 0.13 | 0.09 | -0.03 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 15.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.30 | -71.43% | 0.01 | 406 | 611 | 1.25 | 0.11 | 0.08 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 16.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.32 | -78.05% | 0.01 | 1,610 | 2,256 | 1.31 | 0.09 | 0.07 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 16.50 | 0.07 | 0.20 | 0.14 | 0.08 | -0.24 | -75.00% | 0.01 | 236 | 239 | 1.51 | 0.06 | 0.05 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 17.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 639 | 1,176 | 1.44 | 0.06 | 0.05 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 17.50 | 0.05 | 0.17 | 0.11 | 0.04 | -0.21 | -84.00% | 0.01 | 111 | 185 | 1.71 | 0.03 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 18.00 | 0.04 | 0.26 | 0.15 | 0.05 | -0.11 | -68.75% | 0.01 | 103 | 499 | 1.45 | 0.03 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 18.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 182 | 1.50 | 0.03 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 559 | 588 | 1.53 | 0.02 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.00 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.02 | -20.00% | 0.00 | 24 | 537 | 1.76 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 20.50 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:58:50 PM EST |
| 21.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 22.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 22.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 23.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 24.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 26.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 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 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:58:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 1:58:50 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 5.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,691 | 2.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 1:58:50 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,742 | 2.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,197 | 1.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 33 | 5,178 | 1.46 | -0.02 | 0.01 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 55 | 1,450 | 1.38 | -0.02 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 2,761 | 1.23 | -0.04 | 0.04 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 197 | 3,562 | 1.12 | -0.06 | 0.05 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 9.50 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 63 | 7,169 | 1.04 | -0.09 | 0.08 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 0.01 | 490 | 2,825 | 1.02 | -0.12 | 0.11 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 10.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.12 | +150.00% | 0.02 | 1,891 | 1,406 | 0.99 | -0.19 | 0.15 | -0.03 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 11.00 | 0.34 | 0.36 | 0.35 | 0.34 | +0.20 | +142.86% | 0.03 | 888 | 1,192 | 0.98 | -0.28 | 0.19 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 11.50 | 0.52 | 0.56 | 0.54 | 0.54 | +0.33 | +157.15% | 0.05 | 1,375 | 1,089 | 1.01 | -0.39 | 0.21 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 12.00 | 0.78 | 0.83 | 0.81 | 0.82 | +0.50 | +156.25% | 0.07 | 3,514 | 1,169 | 1.02 | -0.49 | 0.21 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 12.50 | 1.09 | 1.17 | 1.13 | 1.09 | +0.60 | +122.45% | 0.09 | 330 | 4,557 | 1.04 | -0.59 | 0.20 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 13.00 | 1.41 | 1.59 | 1.50 | 1.47 | +0.83 | +129.69% | 0.12 | 627 | 2,885 | 0.99 | -0.67 | 0.18 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 13.50 | 1.78 | 1.98 | 1.88 | 1.85 | +0.90 | +94.74% | 0.14 | 120 | 970 | 1.11 | -0.74 | 0.16 | -0.04 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 14.00 | 2.17 | 2.47 | 2.32 | 2.37 | +1.02 | +75.56% | 0.17 | 21 | 218 | 1.16 | -0.80 | 0.13 | -0.03 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 14.50 | 2.62 | 3.10 | 2.86 | 2.53 | +1.02 | +67.55% | 0.20 | 11 | 23 | 1.24 | -0.84 | 0.11 | -0.03 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 15.00 | 3.00 | 3.55 | 3.28 | 2.93 | +0.99 | +51.04% | 0.22 | 1 | 116 | 1.81 | -0.87 | 0.09 | -0.03 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 15.50 | 3.45 | 4.05 | 3.75 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 90 | 2.12 | -0.89 | 0.08 | -0.02 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 16.00 | 4.00 | 4.55 | 4.28 | 4.25 | +1.48 | +53.43% | 0.27 | 3 | 168 | 2.08 | -0.91 | 0.07 | -0.02 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 16.50 | 4.45 | 5.10 | 4.78 | % | 0.29 | 0 | 0 | 2.29 | -0.94 | 0.05 | -0.02 | 6/3/2026 1:58:50 PM EST | |||
| 17.00 | 4.90 | 5.60 | 5.25 | 4.04 | 0.00 | 0.00% | 0.31 | 0 | 45 | 2.40 | -0.94 | 0.05 | -0.02 | 5/28/2026 | 6/3/2026 1:58:50 PM EST |
| 17.50 | 5.45 | 6.10 | 5.78 | 5.75 | % | 0.33 | 2 | 0 | 2.52 | -0.97 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST | |
| 18.00 | 5.85 | 6.50 | 6.18 | 5.92 | +1.12 | +23.34% | 0.34 | 4 | 60 | 2.53 | -0.97 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 18.50 | 6.10 | 7.15 | 6.63 | 5.15 | 0.00 | 0.00% | 0.36 | 0 | 70 | 2.82 | -0.97 | 0.02 | -0.01 | 6/2/2026 | 6/3/2026 1:58:50 PM EST |
| 19.00 | 6.90 | 7.45 | 7.18 | 7.09 | +1.19 | +20.17% | 0.38 | 9 | 40 | 2.73 | -0.98 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 1:58:50 PM EST |
| 19.50 | 7.40 | 8.05 | 7.73 | % | 0.40 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 20.00 | 7.70 | 8.50 | 8.10 | % | 0.40 | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 20.50 | 8.20 | 9.00 | 8.60 | 8.59 | % | 0.42 | 4 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:50 PM EST | |
| 21.00 | 8.50 | 9.70 | 9.10 | % | 0.43 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 21.50 | 9.00 | 10.05 | 9.53 | % | 0.44 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 22.00 | 9.50 | 10.70 | 10.10 | % | 0.46 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 22.50 | 10.00 | 11.20 | 10.60 | % | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 23.00 | 10.50 | 11.65 | 11.08 | 10.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:58:50 PM EST |
| 24.00 | 11.50 | 12.65 | 12.08 | % | 0.50 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 25.00 | 12.50 | 13.70 | 13.10 | % | 0.52 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 26.00 | 13.50 | 14.70 | 14.10 | % | 0.54 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST | |||
| 27.00 | 14.50 | 15.70 | 15.10 | % | 0.56 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:50 PM EST |