Options Chain for ONDAS INC COM NEW (ONDS) - $9.20 as of 5/20/2026 6:54:14 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 | 7.80 | 8.80 | 8.30 | 8.54 | +0.20 | +2.40% | 8.30 | 43 | 160 | 9.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 2.00 | 6.75 | 8.00 | 7.38 | 7.17 | 0.00 | 0.00% | 3.69 | 0 | 110 | 6.55 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 3.00 | 5.80 | 6.90 | 6.35 | 6.55 | 0.00 | 0.00% | 2.12 | 0 | 246 | 4.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 4.00 | 4.80 | 5.80 | 5.30 | 5.12 | 0.00 | 0.00% | 1.32 | 0 | 405 | 3.21 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 5.00 | 4.20 | 4.75 | 4.48 | 4.25 | 0.00 | 0.00% | 0.90 | 0 | 2,970 | 2.41 | 1.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 3.60 | 4.20 | 3.90 | 4.40 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.02 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 6.00 | 3.35 | 3.55 | 3.45 | 3.45 | +0.20 | +6.16% | 0.58 | 39 | 3,307 | 1.67 | 0.97 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 2.57 | 3.40 | 2.99 | 3.55 | 0.00 | 0.00% | 0.46 | 0 | 70 | 1.85 | 0.95 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 2.45 | 2.62 | 2.54 | 2.45 | +0.19 | +8.41% | 0.36 | 16 | 5,758 | 0.85 | 0.90 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.50 | 1.90 | 2.31 | 2.11 | 2.11 | +0.13 | +6.57% | 0.28 | 12 | 15 | 0.81 | 0.85 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 1.68 | 1.78 | 1.73 | 1.78 | +0.23 | +14.84% | 0.22 | 174 | 9,814 | 0.85 | 0.78 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 1.25 | 1.64 | 1.45 | 1.48 | +0.17 | +12.98% | 0.17 | 8 | 19 | 0.90 | 0.71 | 0.15 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 1.09 | 1.20 | 1.15 | 1.09 | +0.09 | +9.00% | 0.13 | 582 | 12,361 | 0.89 | 0.62 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 0.86 | 0.91 | 0.89 | 0.87 | +0.06 | +7.41% | 0.09 | 526 | 872 | 0.87 | 0.54 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 0.68 | 0.70 | 0.69 | 0.69 | +0.04 | +6.16% | 0.07 | 7,774 | 63,440 | 0.86 | 0.46 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 0.52 | 0.54 | 0.53 | 0.54 | +0.03 | +5.89% | 0.05 | 310 | 312 | 0.88 | 0.39 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.40 | 0.43 | 0.42 | 0.42 | +0.05 | +13.52% | 0.04 | 818 | 20,770 | 0.88 | 0.32 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 0.32 | 0.34 | 0.33 | 0.35 | +0.04 | +12.91% | 0.03 | 223 | 910 | 0.90 | 0.26 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.25 | 0.27 | 0.26 | 0.25 | 0.00 | 0.00% | 0.02 | 2,817 | 44,810 | 0.92 | 0.21 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 0.19 | 0.24 | 0.22 | 0.21 | -0.01 | -4.55% | 0.02 | 29 | 436 | 0.94 | 0.17 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 400 | 14,920 | 0.96 | 0.13 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.08 | 0.16 | 0.12 | 0.19 | +0.03 | +18.75% | 0.01 | 2 | 6 | 0.93 | 0.11 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 301 | 14,377 | 1.00 | 0.08 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 0.06 | 0.14 | 0.10 | 0.09 | -0.07 | -43.75% | 0.01 | 322 | 36 | 1.01 | 0.06 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 1,808 | 60,731 | 1.06 | 0.05 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 0.01 | 0.14 | 0.08 | % | 0.01 | 0 | 0 | 1.00 | 0.04 | 0.03 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 16.00 | 0.06 | 0.20 | 0.13 | 0.06 | -0.02 | -25.00% | 0.01 | 102 | 6,062 | 1.13 | 0.03 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.38 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 27 | 4,210 | 1.21 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 95 | 10,717 | 1.14 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 869 | 1.48 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 164 | 18,567 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 150 | 9,992 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,990 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 3,214 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 839 | 2.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 21,219 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.11 | 0.06 | % | 0.03 | 0 | 22 | 3.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 298 | 2.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 4.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.04 | -57.15% | 0.02 | 13 | 2,238 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 5.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 91 | 1,952 | 1.28 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.32 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 42 | 2,230 | 1.01 | -0.03 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 0.01 | 0.14 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 36 | 14 | 0.88 | -0.05 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.02 | 47 | 9,234 | 0.93 | -0.10 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.04 | -14.82% | 0.03 | 84 | 290 | 0.92 | -0.15 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 0.34 | 0.36 | 0.35 | 0.34 | -0.08 | -19.05% | 0.04 | 637 | 19,202 | 0.91 | -0.22 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 0.50 | 0.53 | 0.52 | 0.48 | -0.11 | -18.65% | 0.06 | 243 | 1,009 | 0.90 | -0.29 | 0.15 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 0.70 | 0.74 | 0.72 | 0.71 | -0.14 | -16.48% | 0.08 | 477 | 18,783 | 0.89 | -0.38 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 0.96 | 1.00 | 0.98 | 0.97 | -0.17 | -14.92% | 0.10 | 270 | 780 | 0.90 | -0.46 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 1.27 | 1.32 | 1.30 | 1.30 | -0.17 | -11.57% | 0.13 | 239 | 20,624 | 0.90 | -0.54 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 1.62 | 1.75 | 1.69 | 1.60 | -0.26 | -13.98% | 0.16 | 80 | 36 | 0.96 | -0.61 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 1.99 | 2.07 | 2.03 | 2.02 | -0.23 | -10.23% | 0.18 | 80 | 9,094 | 0.93 | -0.68 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 2.33 | 2.72 | 2.53 | 2.62 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.04 | -0.74 | 0.13 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 2.74 | 3.05 | 2.90 | 2.87 | -0.19 | -6.21% | 0.24 | 282 | 12,505 | 0.97 | -0.79 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 2.99 | 3.65 | 3.32 | 3.30 | -0.16 | -4.63% | 0.27 | 4 | 23 | 1.33 | -0.83 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 3.55 | 4.00 | 3.78 | 3.85 | -0.20 | -4.94% | 0.29 | 20 | 2,408 | 1.24 | -0.87 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 4.00 | 4.60 | 4.30 | 3.62 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.45 | -0.89 | 0.07 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 4.40 | 4.95 | 4.68 | 4.97 | 0.00 | 0.00% | 0.33 | 0 | 989 | 1.33 | -0.92 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 4.90 | 5.55 | 5.23 | % | 0.36 | 0 | 0 | 1.54 | -0.94 | 0.05 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 15.00 | 5.45 | 5.90 | 5.68 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 13,206 | 1.39 | -0.95 | 0.04 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 5.95 | 6.50 | 6.23 | % | 0.40 | 0 | 0 | 1.61 | -0.96 | 0.03 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 16.00 | 6.45 | 7.00 | 6.73 | 5.25 | 0.00 | 0.00% | 0.42 | 0 | 635 | 1.68 | -0.97 | 0.02 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 6.80 | 7.50 | 7.15 | % | 0.43 | 0 | 0 | 1.74 | -0.98 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 17.00 | 7.45 | 7.85 | 7.65 | 7.64 | -0.21 | -2.68% | 0.45 | 13 | 356 | 1.54 | -0.98 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 8.20 | 9.05 | 8.63 | 7.40 | 0.00 | 0.00% | 0.48 | 0 | 88 | 1.98 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 9.40 | 10.00 | 9.70 | 7.55 | 0.00 | 0.00% | 0.51 | 0 | 147 | 2.01 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 10.40 | 11.05 | 10.73 | 8.16 | 0.00 | 0.00% | 0.54 | 0 | 44 | 2.19 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 10.95 | 12.30 | 11.63 | 11.94 | 0.00 | 0.00% | 0.55 | 0 | 11 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 11.95 | 13.20 | 12.58 | 11.05 | 0.00 | 0.00% | 0.57 | 0 | 36 | 2.58 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 12.95 | 14.20 | 13.58 | 13.37 | 0.00 | 0.00% | 0.59 | 0 | 61 | 2.67 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 14.10 | 15.20 | 14.65 | % | 0.61 | 0 | 47 | 2.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 25.00 | 14.90 | 16.25 | 15.58 | % | 0.62 | 0 | 15 | 2.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 26.00 | 15.90 | 17.30 | 16.60 | % | 0.64 | 0 | 6 | 3.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 27.00 | 16.90 | 18.30 | 17.60 | % | 0.65 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 28.00 | 18.10 | 19.20 | 18.65 | 18.05 | 0.00 | 0.00% | 0.67 | 0 | 30 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:54 PM EST |
| 29.00 | 18.90 | 20.30 | 19.60 | % | 0.68 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 30.00 | 19.90 | 21.30 | 20.60 | 19.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |