Options Chain for ONDAS INC COM NEW (ONDS) - $8.89 as of 5/7/2026 8:31:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.09 | 5.90 | 4.00 | % | 0.80 | 0 | 0 | 3.92 | 0.98 | 0.02 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 5.50 | 1.63 | 5.60 | 3.62 | % | 0.66 | 0 | 0 | 3.75 | 0.95 | 0.03 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 6.00 | 1.18 | 4.85 | 3.02 | % | 0.50 | 0 | 0 | 3.06 | 0.92 | 0.05 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 6.50 | 2.15 | 4.75 | 3.45 | 3.00 | % | 0.53 | 1 | 0 | 3.17 | 0.88 | 0.07 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 7.00 | 1.79 | 3.20 | 2.50 | % | 0.36 | 0 | 0 | 1.81 | 0.82 | 0.09 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 7.50 | 1.51 | 2.54 | 2.03 | % | 0.27 | 0 | 0 | 0.90 | 0.76 | 0.11 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 8.00 | 1.35 | 2.11 | 1.73 | 1.65 | % | 0.22 | 4 | 0 | 0.96 | 0.70 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 8.50 | 1.13 | 1.62 | 1.38 | 1.42 | % | 0.16 | 21 | 0 | 0.89 | 0.63 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 9.00 | 1.12 | 1.38 | 1.25 | 1.14 | % | 0.14 | 12 | 0 | 0.97 | 0.56 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 9.50 | 0.64 | 1.30 | 0.97 | 1.08 | % | 0.10 | 2 | 0 | 0.90 | 0.50 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 10.00 | 0.58 | 1.10 | 0.84 | 0.76 | % | 0.08 | 32 | 0 | 0.93 | 0.44 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 10.50 | 0.28 | 1.20 | 0.74 | % | 0.07 | 0 | 0 | 0.95 | 0.39 | 0.13 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 11.00 | 0.36 | 0.61 | 0.49 | 0.67 | % | 0.04 | 11 | 0 | 0.85 | 0.34 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 11.50 | 0.21 | 0.56 | 0.39 | % | 0.03 | 0 | 0 | 0.84 | 0.29 | 0.11 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 12.00 | 0.15 | 0.53 | 0.34 | 0.35 | % | 0.03 | 5 | 0 | 0.87 | 0.26 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 12.50 | 0.05 | 0.80 | 0.43 | % | 0.03 | 0 | 0 | 0.96 | 0.22 | 0.10 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.55 | 0.18 | 0.09 | -0.01 | 5/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.46 | -0.02 | 0.02 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.66 | -0.05 | 0.03 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.45 | -0.08 | 0.05 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 6.50 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 1.24 | -0.12 | 0.07 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 1.04 | -0.18 | 0.09 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 7.50 | 0.43 | 0.55 | 0.49 | 0.50 | % | 0.07 | 2 | 0 | 0.89 | -0.24 | 0.11 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 8.00 | 0.58 | 0.80 | 0.69 | 0.70 | % | 0.09 | 7 | 0 | 0.89 | -0.30 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 8.50 | 0.65 | 1.10 | 0.88 | 0.85 | % | 0.10 | 1 | 0 | 0.85 | -0.37 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 9.00 | 0.80 | 1.30 | 1.05 | % | 0.12 | 0 | 0 | 0.78 | -0.44 | 0.13 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 9.50 | 1.25 | 1.94 | 1.60 | 1.47 | % | 0.17 | 21 | 0 | 0.97 | -0.50 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 10.00 | 1.35 | 2.60 | 1.98 | % | 0.20 | 0 | 0 | 1.00 | -0.56 | 0.13 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 10.50 | 1.91 | 2.97 | 2.44 | % | 0.23 | 0 | 0 | 1.09 | -0.61 | 0.13 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 11.00 | 2.30 | 2.91 | 2.61 | % | 0.24 | 0 | 0 | 0.92 | -0.66 | 0.12 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 11.50 | 2.25 | 3.60 | 2.93 | % | 0.25 | 0 | 0 | 1.43 | -0.71 | 0.11 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 12.00 | 2.64 | 4.05 | 3.35 | % | 0.28 | 0 | 0 | 1.48 | -0.74 | 0.10 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 12.50 | 3.05 | 4.70 | 3.88 | % | 0.31 | 0 | 0 | 1.68 | -0.78 | 0.10 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 13.00 | 3.55 | 5.10 | 4.33 | % | 0.33 | 0 | 0 | 1.68 | -0.82 | 0.09 | -0.01 | 5/7/2026 4:00:08 PM EST |