Options Chain for ONDAS INC COM NEW (ONDS) - $9.60 as of 4/3/2026 1:47:47 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 | 7.90 | 9.30 | 8.60 | 7.40 | 0.00 | 0.00% | 8.60 | 0 | 22 | 7.26 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:58:36 PM EST |
| 2.00 | 6.90 | 8.15 | 7.53 | 6.90 | 0.00 | 0.00% | 3.77 | 0 | 111 | 3.77 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:58:36 PM EST |
| 3.00 | 5.90 | 7.20 | 6.55 | 6.10 | 0.00 | 0.00% | 2.18 | 0 | 251 | 2.88 | 0.99 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 3:58:36 PM EST |
| 4.00 | 5.10 | 6.00 | 5.55 | 5.30 | -0.05 | -0.94% | 1.39 | 3 | 427 | 1.93 | 0.97 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 5.00 | 4.50 | 5.05 | 4.78 | 4.57 | +0.37 | +8.81% | 0.96 | 98 | 3,042 | 1.59 | 0.93 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 6.00 | 3.80 | 4.25 | 4.03 | 3.99 | +0.64 | +19.11% | 0.67 | 2,275 | 3,775 | 1.20 | 0.87 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 7.00 | 3.05 | 3.40 | 3.23 | 3.17 | +0.29 | +10.07% | 0.46 | 127 | 4,526 | 1.09 | 0.80 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 8.00 | 2.48 | 2.65 | 2.57 | 2.53 | +0.49 | +24.02% | 0.32 | 127 | 9,523 | 1.05 | 0.72 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 9.00 | 2.05 | 2.19 | 2.12 | 2.08 | +0.49 | +30.82% | 0.24 | 3,530 | 11,167 | 1.11 | 0.64 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 10.00 | 1.61 | 1.67 | 1.64 | 1.66 | +0.44 | +36.07% | 0.16 | 5,695 | 38,375 | 1.06 | 0.56 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 11.00 | 1.26 | 1.30 | 1.28 | 1.29 | +0.33 | +34.38% | 0.12 | 618 | 13,697 | 1.04 | 0.47 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 12.00 | 1.01 | 1.02 | 1.02 | 1.00 | +0.28 | +38.89% | 0.09 | 637 | 33,067 | 1.02 | 0.40 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 13.00 | 0.77 | 0.82 | 0.80 | 0.79 | +0.22 | +38.60% | 0.06 | 766 | 10,173 | 1.03 | 0.33 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 14.00 | 0.60 | 0.66 | 0.63 | 0.60 | +0.16 | +36.37% | 0.04 | 531 | 11,589 | 1.02 | 0.27 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 15.00 | 0.47 | 0.52 | 0.50 | 0.49 | +0.12 | +32.44% | 0.03 | 1,947 | 38,985 | 1.02 | 0.22 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 16.00 | 0.35 | 0.41 | 0.38 | 0.40 | +0.10 | +33.34% | 0.02 | 50 | 4,699 | 1.01 | 0.18 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 17.00 | 0.28 | 0.33 | 0.31 | 0.33 | +0.09 | +37.50% | 0.02 | 197 | 4,214 | 0.98 | 0.14 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 18.00 | 0.23 | 0.31 | 0.27 | 0.27 | +0.05 | +22.73% | 0.02 | 38 | 10,722 | 1.04 | 0.12 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.19 | +0.01 | +5.56% | 0.02 | 8 | 803 | 1.13 | 0.10 | 0.04 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 20.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.04 | +28.58% | 0.01 | 300 | 17,101 | 1.04 | 0.08 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 21.00 | 0.12 | 0.35 | 0.24 | 0.14 | +0.03 | +27.28% | 0.01 | 14 | 9,922 | 1.15 | 0.06 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 22.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.01 | -7.15% | 0.01 | 49 | 2,918 | 1.09 | 0.05 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 23.00 | 0.07 | 0.16 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 544 | 1.08 | 0.04 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 3:58:36 PM EST |
| 24.00 | 0.05 | 0.13 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 5 | 3,332 | 1.08 | 0.03 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 25.00 | 0.08 | 0.28 | 0.18 | 0.08 | -0.01 | -11.12% | 0.01 | 12 | 941 | 1.25 | 0.03 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 2 | 191 | 1.46 | 0.02 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,157 | 1.47 | 0.02 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 3:58:36 PM EST |
| 28.00 | 0.05 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 621 | 1.21 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.53 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 3:58:36 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 57 | 18,657 | 1.18 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 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 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 4/2/2026 3:58:36 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 3:58:36 PM EST |
| 3.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.02 | 1 | 296 | 1.37 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 4.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.02 | 3 | 804 | 1.37 | -0.03 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 5.00 | 0.10 | 0.19 | 0.15 | 0.17 | -0.04 | -19.05% | 0.03 | 100 | 1,533 | 1.07 | -0.07 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 6.00 | 0.29 | 0.49 | 0.39 | 0.34 | -0.02 | -5.56% | 0.07 | 16 | 2,201 | 1.13 | -0.13 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 7.00 | 0.54 | 0.77 | 0.66 | 0.59 | -0.13 | -18.06% | 0.09 | 222 | 3,611 | 1.10 | -0.20 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 8.00 | 0.89 | 1.00 | 0.95 | 0.95 | -0.17 | -15.18% | 0.12 | 179 | 4,767 | 1.02 | -0.28 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 9.00 | 1.41 | 1.61 | 1.51 | 1.45 | -0.20 | -12.13% | 0.17 | 1,776 | 15,472 | 1.06 | -0.36 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 10.00 | 1.97 | 2.21 | 2.09 | 2.06 | -0.20 | -8.85% | 0.21 | 151 | 19,605 | 1.06 | -0.45 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 11.00 | 2.61 | 2.84 | 2.73 | 2.68 | -0.31 | -10.37% | 0.25 | 42 | 7,453 | 1.04 | -0.53 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 12.00 | 3.20 | 3.60 | 3.40 | 3.50 | -0.28 | -7.41% | 0.28 | 5 | 12,690 | 1.01 | -0.60 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 13.00 | 3.85 | 4.50 | 4.18 | 4.21 | -0.37 | -8.08% | 0.32 | 1 | 2,405 | 1.00 | -0.67 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 14.00 | 4.60 | 5.35 | 4.98 | 5.27 | -0.65 | -10.98% | 0.36 | 304 | 775 | 0.96 | -0.73 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 15.00 | 5.80 | 6.25 | 6.03 | 6.17 | -0.45 | -6.80% | 0.40 | 104 | 13,135 | 1.09 | -0.78 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 16.00 | 6.45 | 7.20 | 6.83 | 7.05 | -0.52 | -6.87% | 0.43 | 2 | 621 | 0.98 | -0.82 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 17.00 | 7.35 | 8.10 | 7.73 | 7.90 | +1.05 | +15.33% | 0.45 | 2 | 191 | 1.41 | -0.86 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:58:36 PM EST |
| 18.00 | 8.20 | 9.05 | 8.63 | 9.80 | 0.00 | 0.00% | 0.48 | 0 | 38 | 1.45 | -0.88 | 0.05 | -0.01 | 3/30/2026 | 4/2/2026 3:58:36 PM EST |
| 19.00 | 9.10 | 10.05 | 9.58 | 9.60 | 0.00 | 0.00% | 0.50 | 0 | 79 | 1.49 | -0.90 | 0.04 | 0.00 | 3/3/2026 | 4/2/2026 3:58:36 PM EST |
| 20.00 | 10.10 | 11.00 | 10.55 | 9.75 | 0.00 | 0.00% | 0.53 | 0 | 46 | 1.55 | -0.92 | 0.03 | 0.00 | 2/19/2026 | 4/2/2026 3:58:36 PM EST |
| 21.00 | 10.90 | 12.05 | 11.48 | 10.80 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.65 | -0.94 | 0.03 | 0.00 | 2/19/2026 | 4/2/2026 3:58:36 PM EST |
| 22.00 | 11.85 | 13.05 | 12.45 | 11.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.70 | -0.95 | 0.02 | 0.00 | 3/5/2026 | 4/2/2026 3:58:36 PM EST |
| 23.00 | 12.85 | 14.10 | 13.48 | 11.65 | 0.00 | 0.00% | 0.59 | 0 | 60 | 1.79 | -0.96 | 0.02 | 0.00 | 1/22/2026 | 4/2/2026 3:58:36 PM EST |
| 24.00 | 13.80 | 15.10 | 14.45 | 12.83 | 0.00 | 0.00% | 0.60 | 0 | 47 | 1.84 | -0.97 | 0.02 | 0.00 | 3/2/2026 | 4/2/2026 3:58:36 PM EST |
| 25.00 | 14.95 | 16.10 | 15.53 | 15.05 | 0.00 | 0.00% | 0.62 | 0 | 15 | 1.89 | -0.97 | 0.01 | 0.00 | 2/27/2026 | 4/2/2026 3:58:36 PM EST |
| 26.00 | 15.65 | 17.10 | 16.38 | 15.32 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.94 | -0.98 | 0.01 | 0.00 | 1/30/2026 | 4/2/2026 3:58:36 PM EST |
| 27.00 | 16.65 | 18.15 | 17.40 | % | 0.64 | 0 | 0 | 2.02 | -0.98 | 0.01 | 0.00 | 4/2/2026 3:58:36 PM EST | |||
| 28.00 | 17.65 | 19.15 | 18.40 | 17.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 2/18/2026 | 4/2/2026 3:58:36 PM EST |
| 29.00 | 18.65 | 20.10 | 19.38 | % | 0.67 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 4/2/2026 3:58:36 PM EST | |||
| 30.00 | 19.65 | 21.10 | 20.38 | 20.74 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 4/2/2026 3:58:36 PM EST |