Options Chain for ONDAS INC COM NEW (ONDS) - $9.25 as of 6/17/2026 7:09:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.85 | 7.10 | 6.48 | 6.19 | +0.01 | +0.17% | 2.16 | 3 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 4.00 | 4.85 | 5.90 | 5.38 | 5.15 | -0.14 | -2.65% | 1.34 | 1 | 10 | 6.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 5.00 | 3.85 | 4.85 | 4.35 | 4.55 | +0.05 | +1.12% | 0.87 | 1 | 8 | 5.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 5.50 | 3.20 | 4.30 | 3.75 | 4.83 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:49 PM EST |
| 6.00 | 2.80 | 3.75 | 3.28 | 3.61 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 6.50 | 2.42 | 3.30 | 2.86 | 2.76 | -0.15 | -5.16% | 0.44 | 2 | 59 | 3.45 | 0.99 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 7.00 | 2.05 | 2.67 | 2.36 | 2.37 | +0.11 | +4.87% | 0.34 | 14 | 83 | 2.67 | 0.97 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 7.50 | 1.58 | 1.93 | 1.76 | 1.97 | +0.20 | +11.30% | 0.23 | 59 | 100 | 1.68 | 0.92 | 0.11 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 8.00 | 1.16 | 1.59 | 1.38 | 1.44 | +0.09 | +6.67% | 0.17 | 9 | 151 | 1.09 | 0.85 | 0.18 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 8.50 | 0.80 | 1.11 | 0.96 | 0.97 | +0.04 | +4.31% | 0.11 | 117 | 188 | 1.03 | 0.74 | 0.27 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 9.00 | 0.55 | 0.58 | 0.57 | 0.53 | -0.06 | -10.17% | 0.06 | 363 | 1,241 | 0.82 | 0.58 | 0.34 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 9.50 | 0.34 | 0.36 | 0.35 | 0.35 | -0.05 | -12.50% | 0.04 | 1,735 | 2,314 | 0.86 | 0.41 | 0.33 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 10.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.04 | -16.00% | 0.02 | 2,816 | 3,110 | 0.88 | 0.28 | 0.27 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 10.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 2,389 | 3,000 | 0.92 | 0.19 | 0.21 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 11.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 1,688 | 7,237 | 0.97 | 0.13 | 0.15 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 11.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 588 | 3,305 | 1.01 | 0.09 | 0.11 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 354 | 3,840 | 1.04 | 0.06 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 165 | 3,874 | 1.13 | 0.03 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 353 | 5,920 | 1.14 | 0.03 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 48 | 1,074 | 1.20 | 0.02 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 83 | 1,966 | 1.34 | 0.01 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 969 | 1.54 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 3,633 | 1.55 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 16.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 28 | 1,064 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 2 | 71 | 2.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 5,485 | 1.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 456 | 2.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 319 | 3.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 541 | 2.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 266 | 3.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 374 | 3.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 116 | 3.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/17/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 124 | 281 | 1.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 8,010 | 351 | 1.30 | -0.01 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 2,851 | 0.94 | -0.03 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 38 | 956 | 0.89 | -0.08 | 0.11 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 8.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 320 | 1,463 | 0.82 | -0.15 | 0.18 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 8.50 | 0.18 | 0.22 | 0.20 | 0.20 | +0.01 | +5.27% | 0.02 | 560 | 3,011 | 0.82 | -0.26 | 0.27 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 9.00 | 0.39 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00% | 0.04 | 1,648 | 4,368 | 0.84 | -0.42 | 0.34 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 9.50 | 0.69 | 0.72 | 0.71 | 0.67 | -0.01 | -1.48% | 0.07 | 990 | 3,231 | 0.88 | -0.59 | 0.33 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 10.00 | 1.03 | 1.11 | 1.07 | 1.07 | +0.04 | +3.89% | 0.11 | 864 | 4,133 | 0.91 | -0.72 | 0.27 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 10.50 | 1.30 | 1.68 | 1.49 | 1.31 | -0.14 | -9.66% | 0.14 | 65 | 1,024 | 1.37 | -0.81 | 0.21 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 11.00 | 1.76 | 2.10 | 1.93 | 1.89 | +0.01 | +0.54% | 0.18 | 135 | 1,602 | 1.41 | -0.87 | 0.15 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 11.50 | 2.18 | 2.55 | 2.37 | 2.28 | -0.05 | -2.15% | 0.21 | 54 | 2,962 | 1.47 | -0.91 | 0.11 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 12.00 | 2.81 | 3.05 | 2.93 | 2.66 | -0.21 | -7.32% | 0.24 | 91 | 3,020 | 1.64 | -0.94 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 12.50 | 3.25 | 3.75 | 3.50 | 3.33 | +0.01 | +0.31% | 0.28 | 4 | 1,901 | 2.29 | -0.97 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.00 | 3.45 | 4.10 | 3.78 | 3.72 | +0.30 | +8.78% | 0.29 | 3 | 1,362 | 2.08 | -0.97 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.50 | 3.95 | 4.40 | 4.18 | 4.24 | +0.02 | +0.48% | 0.31 | 3 | 823 | 1.47 | -0.98 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 14.00 | 4.45 | 5.40 | 4.93 | 4.52 | 0.00 | 0.00% | 0.35 | 0 | 72 | 3.07 | -0.99 | 0.02 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 14.50 | 4.90 | 5.65 | 5.28 | 5.28 | +0.01 | +0.19% | 0.36 | 11 | 4 | 2.61 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 15.00 | 5.55 | 6.10 | 5.83 | 5.60 | -0.12 | -2.10% | 0.39 | 5 | 172 | 2.59 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 15.50 | 5.80 | 6.90 | 6.35 | 6.28 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 16.00 | 6.55 | 7.05 | 6.80 | 6.72 | -0.03 | -0.45% | 0.42 | 14 | 104 | 3.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 16.50 | 6.95 | 7.90 | 7.43 | 7.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 17.00 | 7.45 | 8.15 | 7.80 | 7.70 | 0.00 | 0.00% | 0.46 | 6 | 69 | 3.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 18.00 | 8.55 | 9.40 | 8.98 | 8.80 | +0.03 | +0.35% | 0.50 | 1 | 79 | 4.01 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 19.00 | 9.55 | 10.35 | 9.95 | 9.68 | -0.17 | -1.73% | 0.52 | 14 | 5 | 4.07 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 20.00 | 10.40 | 11.20 | 10.80 | 10.74 | -0.12 | -1.11% | 0.54 | 7 | 3 | 3.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 21.00 | 11.30 | 12.40 | 11.85 | 11.69 | +4.09 | +53.82% | 0.56 | 2 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 22.00 | 12.30 | 13.40 | 12.85 | 12.70 | -0.07 | -0.55% | 0.58 | 5 | 8 | 4.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 23.00 | 13.40 | 14.45 | 13.93 | 14.39 | +0.64 | +4.66% | 0.61 | 1 | 2 | 4.96 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 24.00 | 14.40 | 15.20 | 14.80 | 14.75 | 0.00 | 0.00% | 0.62 | 14 | 2 | 4.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 25.00 | 15.20 | 16.30 | 15.75 | 15.85 | % | 0.63 | 2 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 26.00 | 16.55 | 17.30 | 16.93 | 16.65 | -0.10 | -0.60% | 0.65 | 1 | 4 | 5.22 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 27.00 | 17.55 | 18.15 | 17.85 | 17.73 | -0.14 | -0.79% | 0.66 | 1 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |