Options Chain for ONDAS INC COM NEW (ONDS) - $10.54 as of 4/23/2026 9:36:45 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 | 8.65 | 10.25 | 9.45 | 9.87 | +1.17 | +13.45% | 9.45 | 2 | 11 | 8.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 2.00 | 8.00 | 8.90 | 8.45 | 6.90 | 0.00 | 0.00% | 4.22 | 0 | 111 | 3.96 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:07 PM EST |
| 3.00 | 6.85 | 8.15 | 7.50 | 7.90 | 0.00 | 0.00% | 2.50 | 0 | 250 | 3.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 4.00 | 6.00 | 7.10 | 6.55 | 7.20 | 0.00 | 0.00% | 1.64 | 0 | 425 | 2.71 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 5.00 | 5.15 | 5.85 | 5.50 | 5.55 | -0.45 | -7.50% | 1.10 | 4 | 3,073 | 1.80 | 0.97 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 6.00 | 4.40 | 4.90 | 4.65 | 4.75 | -0.45 | -8.66% | 0.78 | 6 | 3,061 | 1.29 | 0.93 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 7.00 | 3.40 | 4.00 | 3.70 | 3.76 | -0.62 | -14.16% | 0.53 | 16 | 4,365 | 1.29 | 0.88 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 8.00 | 2.84 | 3.30 | 3.07 | 3.10 | -0.48 | -13.41% | 0.38 | 83 | 9,543 | 0.99 | 0.81 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 9.00 | 2.45 | 2.58 | 2.52 | 2.45 | -0.37 | -13.13% | 0.28 | 103 | 9,427 | 1.06 | 0.72 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 10.00 | 1.91 | 2.00 | 1.96 | 1.87 | -0.38 | -16.89% | 0.20 | 1,743 | 51,868 | 1.04 | 0.63 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 11.00 | 1.48 | 1.57 | 1.53 | 1.50 | -0.36 | -19.36% | 0.14 | 3,628 | 17,719 | 1.03 | 0.54 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 12.00 | 1.16 | 1.23 | 1.20 | 1.17 | -0.28 | -19.31% | 0.10 | 4,825 | 45,701 | 1.04 | 0.46 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 13.00 | 0.89 | 0.95 | 0.92 | 0.93 | -0.19 | -16.97% | 0.07 | 461 | 13,144 | 1.04 | 0.38 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 14.00 | 0.70 | 0.73 | 0.72 | 0.69 | -0.18 | -20.69% | 0.05 | 269 | 12,450 | 1.04 | 0.32 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 15.00 | 0.54 | 0.59 | 0.57 | 0.57 | -0.18 | -24.00% | 0.04 | 6,737 | 54,937 | 1.05 | 0.27 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 16.00 | 0.39 | 0.48 | 0.44 | 0.43 | -0.15 | -25.87% | 0.03 | 218 | 5,035 | 1.05 | 0.22 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 17.00 | 0.31 | 0.39 | 0.35 | 0.34 | -0.16 | -32.00% | 0.02 | 20 | 3,989 | 1.06 | 0.19 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 18.00 | 0.25 | 0.34 | 0.30 | 0.27 | -0.13 | -32.50% | 0.02 | 183 | 10,557 | 1.09 | 0.16 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 19.00 | 0.20 | 0.36 | 0.28 | 0.24 | -0.13 | -35.14% | 0.01 | 9 | 658 | 1.14 | 0.14 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 20.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.08 | -29.63% | 0.01 | 763 | 17,070 | 1.11 | 0.12 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 21.00 | 0.11 | 0.30 | 0.21 | 0.15 | -0.11 | -42.31% | 0.01 | 38 | 10,145 | 1.16 | 0.10 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 22.00 | 0.08 | 0.31 | 0.20 | 0.14 | -0.06 | -30.00% | 0.01 | 17 | 2,954 | 1.20 | 0.09 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 23.00 | 0.11 | 0.24 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 731 | 1.24 | 0.08 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 24.00 | 0.02 | 0.19 | 0.11 | 0.20 | +0.03 | +17.65% | 0.00 | 34 | 3,261 | 1.07 | 0.07 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 25.00 | 0.08 | 0.31 | 0.20 | 0.10 | -0.04 | -28.58% | 0.01 | 79 | 1,167 | 1.34 | 0.05 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.37 | 0.04 | 0.02 | 0.00 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.55 | 0.03 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 28.00 | 0.06 | 0.28 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 636 | 1.42 | 0.03 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.45 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 640 | 19,090 | 1.30 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:07 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 | 0.10 | 0.05 | % | 0.05 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 22 | 3.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 5 | 296 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 907 | 2.02 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 4:00:07 PM EST |
| 5.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 2 | 1,503 | 1.15 | -0.03 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 6.00 | 0.11 | 0.20 | 0.16 | 0.15 | +0.02 | +15.39% | 0.03 | 55 | 2,153 | 1.11 | -0.07 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 7.00 | 0.27 | 0.40 | 0.34 | 0.29 | +0.02 | +7.41% | 0.05 | 583 | 7,707 | 1.11 | -0.12 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 8.00 | 0.51 | 0.57 | 0.54 | 0.53 | +0.06 | +12.77% | 0.07 | 386 | 6,222 | 1.04 | -0.19 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 9.00 | 0.87 | 1.06 | 0.97 | 0.88 | +0.10 | +12.83% | 0.11 | 863 | 17,534 | 1.08 | -0.28 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 10.00 | 1.31 | 1.42 | 1.37 | 1.40 | +0.16 | +12.91% | 0.14 | 167 | 19,749 | 1.04 | -0.37 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 11.00 | 1.89 | 2.02 | 1.96 | 1.95 | +0.18 | +10.17% | 0.18 | 61 | 8,163 | 1.04 | -0.46 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 12.00 | 2.54 | 2.82 | 2.68 | 2.80 | +0.37 | +15.23% | 0.22 | 43 | 12,546 | 1.09 | -0.54 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 13.00 | 3.25 | 3.60 | 3.43 | 3.40 | +0.40 | +13.34% | 0.26 | 5 | 2,410 | 1.10 | -0.62 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 14.00 | 4.05 | 4.40 | 4.23 | 3.85 | 0.00 | 0.00% | 0.30 | 0 | 1,041 | 1.11 | -0.68 | 0.08 | -0.01 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 15.00 | 4.75 | 5.15 | 4.95 | 5.05 | +0.45 | +9.79% | 0.33 | 19 | 13,138 | 1.03 | -0.73 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 16.00 | 5.75 | 6.30 | 6.03 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 595 | 1.19 | -0.78 | 0.07 | -0.01 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 17.00 | 6.60 | 7.20 | 6.90 | 7.59 | 0.00 | 0.00% | 0.41 | 0 | 226 | 1.17 | -0.81 | 0.06 | -0.01 | 4/8/2026 | 4/23/2026 4:00:07 PM EST |
| 18.00 | 7.50 | 8.15 | 7.83 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 38 | 0.94 | -0.84 | 0.05 | -0.01 | 3/30/2026 | 4/23/2026 4:00:07 PM EST |
| 19.00 | 8.50 | 9.15 | 8.83 | % | 0.46 | 0 | 79 | 0.99 | -0.86 | 0.05 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 20.00 | 9.15 | 10.10 | 9.63 | % | 0.48 | 0 | 46 | 1.56 | -0.88 | 0.04 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 21.00 | 10.25 | 11.10 | 10.68 | 11.94 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.63 | -0.90 | 0.04 | -0.01 | 4/13/2026 | 4/23/2026 4:00:07 PM EST |
| 22.00 | 11.20 | 12.10 | 11.65 | 11.05 | 0.00 | 0.00% | 0.53 | 0 | 36 | 1.69 | -0.91 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 23.00 | 11.95 | 13.15 | 12.55 | % | 0.55 | 0 | 60 | 1.80 | -0.92 | 0.03 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 24.00 | 12.90 | 14.15 | 13.53 | % | 0.56 | 0 | 47 | 1.86 | -0.93 | 0.03 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 25.00 | 13.85 | 15.00 | 14.43 | % | 0.58 | 0 | 15 | 1.78 | -0.95 | 0.02 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 26.00 | 15.00 | 16.20 | 15.60 | % | 0.60 | 0 | 6 | 2.01 | -0.96 | 0.02 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 27.00 | 15.95 | 17.20 | 16.58 | % | 0.61 | 0 | 0 | 2.06 | -0.97 | 0.01 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 28.00 | 16.75 | 18.35 | 17.55 | 17.05 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.23 | -0.97 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 29.00 | 17.75 | 19.35 | 18.55 | % | 0.64 | 0 | 0 | 2.27 | -0.98 | 0.01 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 30.00 | 18.75 | 20.35 | 19.55 | % | 0.65 | 0 | 0 | 2.32 | -0.98 | 0.01 | 0.00 | 4/23/2026 4:00:07 PM EST |