Options Chain for ONDAS INC COM NEW (ONDS) - $10.40 as of 6/9/2026 6:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 8.80 | 8.40 | 8.76 | -0.59 | -6.31% | 8.40 | 65 | 248 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 2.00 | 7.00 | 7.90 | 7.45 | 7.47 | -1.03 | -12.12% | 3.73 | 1 | 94 | 8.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 3.00 | 5.95 | 6.80 | 6.38 | 6.34 | -1.69 | -21.05% | 2.13 | 3 | 201 | 5.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 4.00 | 5.00 | 5.80 | 5.40 | 5.48 | -1.12 | -16.97% | 1.35 | 1 | 366 | 4.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 5.00 | 4.05 | 4.80 | 4.43 | 5.52 | 0.00 | 0.00% | 0.89 | 0 | 2,839 | 3.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 5.50 | 3.40 | 4.65 | 4.03 | 6.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 6.00 | 3.15 | 3.80 | 3.48 | 3.70 | -0.60 | -13.96% | 0.58 | 1 | 3,018 | 2.62 | 1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 6.50 | 2.55 | 3.45 | 3.00 | 5.15 | 0.00 | 0.00% | 0.46 | 0 | 70 | 2.78 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 7.00 | 2.51 | 2.79 | 2.65 | 2.51 | -1.04 | -29.30% | 0.38 | 7 | 5,438 | 1.91 | 0.98 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 7.50 | 1.59 | 2.37 | 1.98 | 2.05 | -3.10 | -60.20% | 0.26 | 47 | 96 | 1.83 | 0.95 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 8.00 | 1.70 | 1.84 | 1.77 | 1.65 | -0.85 | -34.00% | 0.22 | 173 | 9,495 | 1.28 | 0.90 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 8.50 | 1.13 | 1.40 | 1.27 | 1.26 | -0.85 | -40.29% | 0.15 | 115 | 208 | 0.83 | 0.81 | 0.18 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 9.00 | 0.85 | 1.02 | 0.94 | 0.89 | -0.61 | -40.67% | 0.10 | 452 | 11,636 | 0.96 | 0.70 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 9.50 | 0.65 | 0.70 | 0.68 | 0.69 | -0.46 | -40.00% | 0.07 | 1,581 | 684 | 1.00 | 0.57 | 0.26 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 10.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.37 | -44.05% | 0.05 | 2,691 | 54,800 | 1.02 | 0.44 | 0.26 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 10.50 | 0.30 | 0.32 | 0.31 | 0.30 | -0.29 | -49.16% | 0.03 | 918 | 1,091 | 1.03 | 0.32 | 0.23 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 11.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.20 | -48.78% | 0.02 | 3,460 | 18,346 | 1.04 | 0.23 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 11.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.14 | -50.00% | 0.01 | 652 | 7,210 | 1.09 | 0.16 | 0.15 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.10 | -47.62% | 0.01 | 8,172 | 40,182 | 1.15 | 0.11 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 12.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 679 | 4,041 | 1.18 | 0.08 | 0.09 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 1,869 | 22,712 | 1.22 | 0.06 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 621 | 10,988 | 1.29 | 0.04 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 842 | 16,417 | 1.36 | 0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 79 | 1,463 | 1.38 | 0.02 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2,024 | 53,106 | 1.43 | 0.02 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 696 | 1.50 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 953 | 8,312 | 1.49 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 16.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.72 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 17.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 105 | 4,330 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 120 | 10,443 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,237 | 2.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 29,067 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,051 | 2.28 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 2,991 | 2.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 725 | 3.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,262 | 2.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 1,373 | 2.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 331 | 3.05 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 859 | 4.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 660 | 2.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 389 | 4.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,083 | 2.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 3.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,657 | 2.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 2,658 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 66 | 4,962 | 1.57 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 58 | 151 | 1.34 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 198 | 9,665 | 1.28 | -0.02 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 7.50 | 0.02 | 0.07 | 0.05 | 0.10 | +0.07 | +233.34% | 0.01 | 287 | 482 | 1.06 | -0.05 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 325 | 30,662 | 0.98 | -0.10 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | 0.19 | +0.09 | +90.00% | 0.02 | 967 | 2,319 | 1.01 | -0.19 | 0.18 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 9.00 | 0.28 | 0.36 | 0.32 | 0.31 | +0.14 | +82.36% | 0.04 | 1,940 | 19,035 | 1.00 | -0.30 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 9.50 | 0.50 | 0.53 | 0.52 | 0.56 | +0.24 | +75.00% | 0.05 | 2,613 | 2,671 | 0.97 | -0.43 | 0.26 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 10.00 | 0.77 | 0.85 | 0.81 | 0.81 | +0.29 | +55.77% | 0.08 | 1,367 | 23,506 | 1.00 | -0.56 | 0.26 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 10.50 | 1.09 | 1.33 | 1.21 | 1.26 | +0.49 | +63.64% | 0.12 | 257 | 2,194 | 1.11 | -0.68 | 0.23 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 11.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.42 | +37.17% | 0.14 | 432 | 9,656 | 0.99 | -0.77 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 11.50 | 1.95 | 2.19 | 2.07 | 2.11 | +0.65 | +44.53% | 0.18 | 4,165 | 1,522 | 1.22 | -0.84 | 0.15 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 12.00 | 2.38 | 2.60 | 2.49 | 2.55 | +0.65 | +34.22% | 0.21 | 355 | 14,873 | 1.07 | -0.89 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 12.50 | 2.84 | 3.15 | 3.00 | 2.89 | +0.57 | +24.57% | 0.24 | 56 | 3,036 | 1.73 | -0.92 | 0.09 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 13.00 | 3.30 | 3.60 | 3.45 | 3.46 | +0.82 | +31.07% | 0.27 | 135 | 2,802 | 2.00 | -0.94 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 13.50 | 3.75 | 4.30 | 4.03 | 3.95 | +0.82 | +26.20% | 0.30 | 74 | 383 | 2.37 | -0.96 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 14.00 | 4.25 | 5.00 | 4.63 | 4.72 | +0.97 | +25.87% | 0.33 | 7 | 1,019 | 2.93 | -0.97 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 14.50 | 4.70 | 5.55 | 5.13 | 5.14 | +2.42 | +88.98% | 0.35 | 3 | 62 | 3.17 | -0.98 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 15.00 | 5.20 | 5.65 | 5.43 | 5.41 | +1.00 | +22.68% | 0.36 | 26 | 13,119 | 2.41 | -0.98 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 15.50 | 5.55 | 6.30 | 5.93 | 5.82 | +1.42 | +32.28% | 0.38 | 2 | 51 | 2.90 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 16.00 | 6.20 | 7.05 | 6.63 | 6.26 | +2.34 | +59.70% | 0.41 | 1 | 653 | 3.56 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 16.50 | 6.75 | 7.60 | 7.18 | 3.80 | 0.00 | 0.00% | 0.44 | 0 | 46 | 3.78 | -1.00 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 17.00 | 7.20 | 7.65 | 7.43 | 7.45 | +2.40 | +47.53% | 0.44 | 4 | 323 | 2.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 18.00 | 8.05 | 8.65 | 8.35 | 8.37 | +0.98 | +13.27% | 0.46 | 4 | 78 | 3.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 19.00 | 9.25 | 10.10 | 9.68 | 9.34 | +3.68 | +65.02% | 0.51 | 3 | 148 | 4.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 20.00 | 10.20 | 10.85 | 10.53 | 10.34 | +1.00 | +10.71% | 0.53 | 3 | 163 | 3.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 21.00 | 10.95 | 12.05 | 11.50 | 11.57 | +3.67 | +46.46% | 0.55 | 6 | 41 | 4.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 22.00 | 12.05 | 12.70 | 12.38 | 12.46 | +1.41 | +12.76% | 0.56 | 2 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 23.00 | 13.05 | 14.10 | 13.58 | 13.35 | -0.02 | -0.15% | 0.59 | 2 | 60 | 4.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 24.00 | 14.10 | 15.10 | 14.60 | % | 0.61 | 0 | 47 | 5.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 25.00 | 15.05 | 16.10 | 15.58 | % | 0.62 | 0 | 15 | 5.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 26.00 | 16.10 | 17.10 | 16.60 | % | 0.64 | 0 | 6 | 5.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 27.00 | 17.05 | 18.10 | 17.58 | % | 0.65 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 28.00 | 18.10 | 19.10 | 18.60 | 18.05 | 0.00 | 0.00% | 0.66 | 0 | 30 | 5.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:05 PM EST |
| 29.00 | 19.10 | 20.10 | 19.60 | % | 0.68 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 30.00 | 20.05 | 21.10 | 20.58 | 18.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |