Options Chain for ONDAS INC COM NEW (ONDS) - $9.21 as of 6/17/2026 3:28:28 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 | 5.75 | 6.75 | 6.25 | 7.00 | 0.00 | 0.00% | 2.08 | 0 | 11 | 6.25 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:49 PM EST |
| 4.00 | 4.90 | 5.85 | 5.38 | 5.65 | 0.00 | 0.00% | 1.34 | 0 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 5.00 | 3.70 | 4.80 | 4.25 | 4.75 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:49 PM EST |
| 5.50 | 3.20 | 4.30 | 3.75 | % | 0.68 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 6.00 | 2.72 | 3.85 | 3.29 | 3.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.15 | 0.99 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 6.50 | 2.26 | 3.35 | 2.81 | 2.77 | -0.13 | -4.49% | 0.43 | 1 | 1 | 2.76 | 0.98 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 7.00 | 1.92 | 2.60 | 2.26 | 2.55 | +0.26 | +11.36% | 0.32 | 54 | 16 | 1.92 | 0.95 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 7.50 | 1.66 | 2.05 | 1.86 | 1.89 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.02 | 0.89 | 0.12 | -0.01 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 8.00 | 1.30 | 1.60 | 1.45 | 1.52 | +0.08 | +5.56% | 0.18 | 198 | 168 | 1.04 | 0.81 | 0.17 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 8.50 | 0.87 | 1.02 | 0.95 | 1.00 | -0.07 | -6.55% | 0.11 | 29 | 1,117 | 0.78 | 0.70 | 0.22 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 9.00 | 0.70 | 0.74 | 0.72 | 0.70 | -0.07 | -9.10% | 0.08 | 416 | 410 | 0.87 | 0.58 | 0.25 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 9.50 | 0.48 | 0.52 | 0.50 | 0.51 | -0.05 | -8.93% | 0.05 | 2,000 | 973 | 0.87 | 0.45 | 0.25 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 10.00 | 0.34 | 0.36 | 0.35 | 0.34 | -0.04 | -10.53% | 0.03 | 5,243 | 1,908 | 0.89 | 0.34 | 0.23 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 10.50 | 0.21 | 0.25 | 0.23 | 0.24 | -0.02 | -7.70% | 0.02 | 737 | 590 | 0.89 | 0.26 | 0.19 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 11.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 0.02 | 299 | 1,223 | 0.93 | 0.19 | 0.16 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 11.50 | 0.09 | 0.16 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 122 | 861 | 0.97 | 0.14 | 0.13 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 587 | 4,522 | 1.00 | 0.10 | 0.10 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 107 | 1,881 | 1.02 | 0.08 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 329 | 2,737 | 1.05 | 0.06 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 326 | 1,789 | 1.42 | 0.03 | 0.04 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 14.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 10 | 818 | 1.27 | 0.03 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 14.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 478 | 1.22 | 0.02 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 15.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 29 | 1,615 | 1.36 | 0.01 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.01 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 539 | 1.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,551 | 1.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 660 | 1.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 221 | 2.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 353 | 2.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 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 | 128 | 3.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 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 | 28 | 3.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 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 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 101 | 3.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | 0.04 | +0.01 | +33.34% | 0.02 | 2 | 439 | 2.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | 0.02 | % | 0.02 | 11 | 0 | 2.15 | -0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 76 | 1,628 | 1.22 | -0.02 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 7.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.10 | -71.43% | 0.01 | 7 | 120 | 0.87 | -0.05 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 7.50 | 0.01 | 0.10 | 0.06 | 0.08 | -0.01 | -11.12% | 0.01 | 10 | 186 | 0.71 | -0.11 | 0.12 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 8.00 | 0.16 | 0.19 | 0.18 | 0.14 | -0.03 | -17.65% | 0.02 | 72 | 772 | 0.84 | -0.19 | 0.17 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 8.50 | 0.31 | 0.35 | 0.33 | 0.33 | +0.01 | +3.13% | 0.04 | 226 | 3,127 | 0.85 | -0.30 | 0.22 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 9.00 | 0.53 | 0.58 | 0.56 | 0.57 | +0.03 | +5.56% | 0.06 | 411 | 1,286 | 0.86 | -0.42 | 0.25 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 9.50 | 0.81 | 0.87 | 0.84 | 0.77 | -0.04 | -4.94% | 0.09 | 115 | 896 | 0.87 | -0.55 | 0.25 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 10.00 | 1.16 | 1.24 | 1.20 | 1.18 | +0.03 | +2.61% | 0.12 | 97 | 4,037 | 0.91 | -0.66 | 0.23 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 10.50 | 1.45 | 1.76 | 1.61 | 1.30 | -0.32 | -19.76% | 0.15 | 15 | 695 | 0.93 | -0.74 | 0.19 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 11.00 | 1.89 | 2.22 | 2.06 | 1.79 | -0.19 | -9.60% | 0.19 | 49 | 704 | 0.96 | -0.81 | 0.16 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 11.50 | 2.41 | 2.69 | 2.55 | 2.39 | -0.06 | -2.45% | 0.22 | 3,885 | 326 | 1.12 | -0.86 | 0.13 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 12.00 | 2.68 | 3.15 | 2.92 | 2.81 | -0.13 | -4.43% | 0.24 | 86 | 996 | 1.48 | -0.90 | 0.10 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 12.50 | 3.00 | 3.75 | 3.38 | 3.32 | -0.08 | -2.36% | 0.27 | 1 | 381 | 1.79 | -0.92 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.00 | 3.50 | 4.20 | 3.85 | 3.70 | +0.12 | +3.36% | 0.30 | 15 | 181 | 1.82 | -0.94 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.50 | 3.95 | 4.60 | 4.28 | 3.97 | 0.00 | 0.00% | 0.32 | 0 | 684 | 1.74 | -0.97 | 0.04 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 14.00 | 4.40 | 5.30 | 4.85 | 4.75 | 0.00 | 0.00% | 0.35 | 0 | 32 | 2.22 | -0.97 | 0.03 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 14.50 | 4.85 | 5.85 | 5.35 | 4.93 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.42 | -0.98 | 0.03 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 15.00 | 5.35 | 6.40 | 5.88 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.60 | -0.99 | 0.02 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 15.50 | 5.85 | 6.90 | 6.38 | 6.12 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 16.00 | 6.30 | 7.40 | 6.85 | 4.41 | 0.00 | 0.00% | 0.43 | 0 | 11 | 2.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:49 PM EST |
| 17.00 | 7.25 | 8.40 | 7.83 | 7.62 | 0.00 | 0.00% | 0.46 | 0 | 35 | 2.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 18.00 | 8.30 | 9.40 | 8.85 | 8.55 | 0.00 | 0.00% | 0.49 | 0 | 66 | 3.13 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 19.00 | 9.30 | 10.40 | 9.85 | 9.60 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.27 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 20.00 | 10.30 | 11.40 | 10.85 | 6.60 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.41 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:49 PM EST |
| 21.00 | 11.30 | 12.40 | 11.85 | 11.65 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 22.00 | 12.30 | 13.40 | 12.85 | 12.55 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 23.00 | 13.10 | 14.40 | 13.75 | % | 0.60 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 24.00 | 14.30 | 15.45 | 14.88 | % | 0.62 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 25.00 | 15.10 | 16.40 | 15.75 | % | 0.63 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 26.00 | 16.10 | 17.40 | 16.75 | % | 0.64 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 27.00 | 17.10 | 18.40 | 17.75 | % | 0.66 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST |