Options Chain for ONDAS INC COM NEW (ONDS) - $9.30 as of 2/17/2026 6:45:36 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 | 7.85 | 10.10 | 8.98 | 9.00 | 0.00 | 0.00% | 8.98 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:53 PM EST |
| 2.00 | 7.25 | 9.15 | 8.20 | 7.25 | +0.10 | +1.40% | 4.10 | 1 | 428 | 4.48 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 3.00 | 6.10 | 7.65 | 6.88 | 6.35 | 0.00 | 0.00% | 2.29 | 0 | 250 | 2.43 | 0.98 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 3:59:53 PM EST |
| 4.00 | 5.35 | 6.70 | 6.03 | 5.55 | -0.22 | -3.82% | 1.51 | 3 | 345 | 1.95 | 0.94 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 5.00 | 5.00 | 5.80 | 5.40 | 5.45 | +0.70 | +14.74% | 1.08 | 17 | 2,654 | 1.65 | 0.90 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 6.00 | 4.35 | 4.80 | 4.58 | 4.61 | +0.46 | +11.09% | 0.76 | 67 | 3,076 | 1.13 | 0.85 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 7.00 | 3.70 | 4.20 | 3.95 | 4.00 | +0.50 | +14.29% | 0.56 | 235 | 2,349 | 1.14 | 0.80 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 8.00 | 3.35 | 3.60 | 3.48 | 3.50 | +0.43 | +14.01% | 0.43 | 251 | 8,560 | 1.18 | 0.74 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 9.00 | 3.00 | 3.25 | 3.13 | 3.05 | +0.44 | +16.86% | 0.35 | 349 | 5,347 | 1.23 | 0.68 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 10.00 | 2.65 | 2.76 | 2.71 | 2.72 | +0.47 | +20.89% | 0.27 | 1,679 | 24,919 | 1.22 | 0.62 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 11.00 | 2.14 | 2.45 | 2.30 | 2.25 | +0.43 | +23.63% | 0.21 | 1,381 | 5,938 | 1.17 | 0.57 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 12.00 | 1.96 | 2.11 | 2.04 | 1.96 | +0.31 | +18.79% | 0.17 | 1,126 | 20,486 | 1.20 | 0.52 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 13.00 | 1.62 | 1.87 | 1.75 | 1.86 | +0.41 | +28.28% | 0.13 | 168 | 8,122 | 1.18 | 0.48 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 14.00 | 1.52 | 1.64 | 1.58 | 1.58 | +0.33 | +26.40% | 0.11 | 452 | 9,592 | 1.20 | 0.43 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 15.00 | 1.30 | 1.40 | 1.35 | 1.39 | +0.28 | +25.23% | 0.09 | 937 | 26,714 | 1.18 | 0.39 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 16.00 | 1.05 | 1.28 | 1.17 | 1.18 | +0.22 | +22.92% | 0.07 | 361 | 5,589 | 1.17 | 0.36 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 17.00 | 0.89 | 1.14 | 1.02 | 1.08 | +0.21 | +24.14% | 0.06 | 53 | 4,214 | 1.16 | 0.33 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 18.00 | 0.90 | 1.01 | 0.96 | 0.97 | +0.21 | +27.64% | 0.05 | 320 | 9,747 | 1.19 | 0.30 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 19.00 | 0.74 | 1.00 | 0.87 | 0.85 | +0.15 | +21.43% | 0.05 | 183 | 845 | 1.20 | 0.27 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 20.00 | 0.76 | 0.81 | 0.79 | 0.74 | +0.13 | +21.32% | 0.04 | 11,295 | 5,544 | 1.21 | 0.25 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 21.00 | 0.54 | 0.93 | 0.74 | 0.73 | +0.19 | +35.19% | 0.04 | 12 | 9,107 | 1.22 | 0.23 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 22.00 | 0.50 | 0.68 | 0.59 | 0.58 | +0.10 | +20.84% | 0.03 | 146 | 3,685 | 1.18 | 0.21 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 23.00 | 0.46 | 0.61 | 0.54 | 0.64 | +0.17 | +36.17% | 0.02 | 6 | 489 | 1.19 | 0.19 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 24.00 | 0.38 | 0.56 | 0.47 | 0.50 | +0.18 | +56.25% | 0.02 | 492 | 3,771 | 1.18 | 0.17 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 25.00 | 0.34 | 0.55 | 0.45 | 0.45 | +0.07 | +18.43% | 0.02 | 71 | 1,302 | 1.20 | 0.16 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 26.00 | 0.25 | 0.57 | 0.41 | 0.45 | +0.11 | +32.36% | 0.02 | 12 | 305 | 1.20 | 0.15 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 27.00 | 0.23 | 0.48 | 0.36 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.19 | 0.14 | 0.03 | -0.01 | 2/13/2026 | 2/17/2026 3:59:53 PM EST |
| 28.00 | 0.24 | 0.38 | 0.31 | 0.39 | +0.12 | +44.45% | 0.01 | 3 | 555 | 1.18 | 0.12 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 29.00 | 0.23 | 0.54 | 0.39 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 530 | 1.27 | 0.11 | 0.03 | -0.01 | 2/13/2026 | 2/17/2026 3:59:53 PM EST |
| 30.00 | 0.21 | 0.34 | 0.28 | 0.25 | +0.03 | +13.64% | 0.01 | 1,739 | 11,830 | 1.21 | 0.11 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 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 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:53 PM EST |
| 3.00 | 0.01 | 0.25 | 0.13 | 0.11 | +0.03 | +37.50% | 0.04 | 1 | 163 | 1.30 | -0.02 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 800 | 1.18 | -0.06 | 0.02 | 0.00 | 2/13/2026 | 2/17/2026 3:59:53 PM EST |
| 5.00 | 0.36 | 0.48 | 0.42 | 0.37 | -0.06 | -13.96% | 0.08 | 30 | 1,186 | 1.23 | -0.10 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 6.00 | 0.64 | 0.81 | 0.73 | 0.69 | -0.04 | -5.48% | 0.12 | 43 | 1,671 | 1.23 | -0.15 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 7.00 | 0.99 | 1.24 | 1.12 | 1.05 | -0.13 | -11.02% | 0.16 | 124 | 2,508 | 1.23 | -0.20 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 8.00 | 1.43 | 1.54 | 1.49 | 1.51 | -0.16 | -9.59% | 0.19 | 92 | 2,424 | 1.18 | -0.26 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 9.00 | 1.95 | 2.16 | 2.06 | 2.00 | -0.19 | -8.68% | 0.23 | 350 | 4,404 | 1.19 | -0.32 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 10.00 | 2.54 | 2.82 | 2.68 | 2.69 | -0.14 | -4.95% | 0.27 | 390 | 5,089 | 1.20 | -0.38 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 11.00 | 3.15 | 3.40 | 3.28 | 3.30 | -0.22 | -6.25% | 0.30 | 388 | 3,026 | 1.17 | -0.43 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 12.00 | 3.85 | 4.25 | 4.05 | 4.05 | -0.20 | -4.71% | 0.34 | 207 | 5,899 | 1.20 | -0.48 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 13.00 | 4.60 | 5.00 | 4.80 | 4.80 | -0.25 | -4.95% | 0.37 | 75 | 1,726 | 1.21 | -0.52 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 14.00 | 5.35 | 5.75 | 5.55 | 6.00 | +0.10 | +1.70% | 0.40 | 12 | 574 | 1.20 | -0.57 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 15.00 | 6.15 | 6.50 | 6.33 | 6.40 | -0.35 | -5.19% | 0.42 | 13 | 3,839 | 1.19 | -0.61 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 16.00 | 6.90 | 7.35 | 7.13 | 7.55 | 0.00 | 0.00% | 0.45 | 0 | 204 | 1.16 | -0.64 | 0.05 | -0.01 | 2/13/2026 | 2/17/2026 3:59:53 PM EST |
| 17.00 | 7.65 | 8.25 | 7.95 | 8.52 | 0.00 | 0.00% | 0.47 | 0 | 180 | 1.15 | -0.67 | 0.05 | -0.01 | 2/13/2026 | 2/17/2026 3:59:53 PM EST |
| 18.00 | 8.65 | 9.45 | 9.05 | 9.40 | 0.00 | 0.00% | 0.50 | 0 | 37 | 1.26 | -0.70 | 0.05 | -0.01 | 2/13/2026 | 2/17/2026 3:59:53 PM EST |
| 19.00 | 9.55 | 10.00 | 9.78 | 9.25 | 0.00 | 0.00% | 0.51 | 0 | 57 | 1.18 | -0.73 | 0.05 | -0.01 | 2/3/2026 | 2/17/2026 3:59:53 PM EST |
| 20.00 | 10.15 | 11.30 | 10.73 | 11.51 | 0.00 | 0.00% | 0.54 | 11 | 52 | 1.16 | -0.75 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST |
| 21.00 | 11.25 | 11.95 | 11.60 | 11.45 | % | 0.55 | 11 | 0 | 1.17 | -0.77 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST | |
| 22.00 | 12.15 | 13.20 | 12.68 | 13.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.24 | -0.79 | 0.04 | -0.01 | 2/11/2026 | 2/17/2026 3:59:53 PM EST |
| 23.00 | 12.55 | 14.10 | 13.33 | 11.65 | 0.00 | 0.00% | 0.58 | 0 | 50 | 1.55 | -0.81 | 0.04 | -0.01 | 1/22/2026 | 2/17/2026 3:59:53 PM EST |
| 24.00 | 14.00 | 15.05 | 14.53 | 15.00 | 0.00 | 0.00% | 0.61 | 0 | 52 | 1.18 | -0.83 | 0.04 | -0.01 | 2/4/2026 | 2/17/2026 3:59:53 PM EST |
| 25.00 | 14.80 | 16.00 | 15.40 | 16.74 | 0.00 | 0.00% | 0.62 | 0 | 49 | 1.58 | -0.84 | 0.03 | -0.01 | 2/5/2026 | 2/17/2026 3:59:53 PM EST |
| 26.00 | 15.90 | 17.00 | 16.45 | 15.32 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.62 | -0.85 | 0.03 | -0.01 | 1/30/2026 | 2/17/2026 3:59:53 PM EST |
| 27.00 | 16.80 | 17.90 | 17.35 | % | 0.64 | 0 | 0 | 1.60 | -0.86 | 0.03 | -0.01 | 2/17/2026 3:59:53 PM EST | |||
| 28.00 | 17.35 | 18.95 | 18.15 | 18.90 | % | 0.65 | 1 | 0 | 1.67 | -0.88 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:53 PM EST | |
| 29.00 | 18.80 | 19.85 | 19.33 | % | 0.67 | 0 | 0 | 1.65 | -0.89 | 0.03 | -0.01 | 2/17/2026 3:59:53 PM EST | |||
| 30.00 | 19.75 | 20.85 | 20.30 | 20.74 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.68 | -0.89 | 0.03 | -0.01 | 2/5/2026 | 2/17/2026 3:59:53 PM EST |