Options Chain for ONDAS INC COM NEW (ONDS) - $9.06 as of 5/26/2026 3:07:47 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 | 8.25 | 9.30 | 8.78 | % | 8.78 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 2.00 | 7.05 | 8.30 | 7.68 | 7.40 | 0.00 | 0.00% | 3.84 | 0 | 7 | 4.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 3.00 | 6.25 | 7.10 | 6.68 | 6.16 | 0.00 | 0.00% | 2.23 | 0 | 44 | 2.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 4.00 | 5.30 | 6.35 | 5.83 | 5.30 | 0.00 | 0.00% | 1.46 | 0 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:06 PM EST |
| 5.00 | 4.55 | 5.40 | 4.98 | 5.30 | +0.97 | +22.41% | 1.00 | 2 | 217 | 1.91 | 0.98 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 6.00 | 3.60 | 4.10 | 3.85 | 4.20 | +0.90 | +27.28% | 0.64 | 55 | 452 | 1.43 | 0.94 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 7.00 | 2.79 | 3.25 | 3.02 | 3.15 | +0.35 | +12.50% | 0.43 | 12 | 420 | 0.90 | 0.88 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 8.00 | 2.04 | 2.30 | 2.17 | 2.26 | +0.45 | +24.87% | 0.27 | 151 | 1,631 | 0.91 | 0.79 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 9.00 | 1.62 | 1.73 | 1.68 | 1.65 | +0.38 | +29.93% | 0.19 | 479 | 3,260 | 0.91 | 0.68 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 10.00 | 1.17 | 1.22 | 1.20 | 1.20 | +0.32 | +36.37% | 0.12 | 1,587 | 8,360 | 0.92 | 0.57 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 11.00 | 0.85 | 0.90 | 0.88 | 0.86 | +0.24 | +38.71% | 0.08 | 1,077 | 14,995 | 0.93 | 0.46 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 12.00 | 0.61 | 0.66 | 0.64 | 0.63 | +0.20 | +46.52% | 0.05 | 2,231 | 20,317 | 0.94 | 0.36 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 13.00 | 0.45 | 0.49 | 0.47 | 0.47 | +0.16 | +51.62% | 0.04 | 631 | 2,282 | 0.95 | 0.29 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 14.00 | 0.34 | 0.37 | 0.36 | 0.32 | +0.08 | +33.34% | 0.03 | 457 | 5,056 | 0.96 | 0.23 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 15.00 | 0.19 | 0.29 | 0.24 | 0.27 | +0.11 | +68.75% | 0.02 | 948 | 8,802 | 0.99 | 0.18 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 16.00 | 0.17 | 0.24 | 0.21 | 0.22 | -0.03 | -12.00% | 0.01 | 368 | 1,359 | 1.00 | 0.14 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 17.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.06 | +50.00% | 0.01 | 2 | 528 | 1.01 | 0.12 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 18.00 | 0.11 | 0.20 | 0.16 | 0.15 | +0.04 | +36.37% | 0.01 | 79 | 977 | 1.06 | 0.09 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 19.00 | 0.09 | 0.19 | 0.14 | 0.16 | +0.05 | +45.46% | 0.01 | 11 | 310 | 1.09 | 0.07 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 20.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.03 | +37.50% | 0.01 | 414 | 3,049 | 1.10 | 0.06 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 21.00 | 0.04 | 0.17 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.11 | 0.05 | 0.03 | 0.00 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 22.00 | 0.04 | 0.11 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 25 | 35 | 1.14 | 0.04 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 2.00 | 0.00 | 0.33 | 0.17 | % | 0.09 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 3.00 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 1:59:06 PM EST |
| 4.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 141 | 2.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:06 PM EST |
| 5.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 414 | 1.04 | -0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 6.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.02 | 102 | 2,049 | 0.99 | -0.06 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 7.00 | 0.25 | 0.31 | 0.28 | 0.26 | -0.07 | -21.22% | 0.04 | 47 | 8,852 | 0.95 | -0.12 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 8.00 | 0.52 | 0.57 | 0.55 | 0.54 | -0.12 | -18.19% | 0.07 | 173 | 3,137 | 0.92 | -0.21 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 9.00 | 0.93 | 0.97 | 0.95 | 0.95 | -0.18 | -15.93% | 0.11 | 836 | 5,542 | 0.92 | -0.32 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 10.00 | 1.47 | 1.54 | 1.51 | 1.46 | -0.30 | -17.05% | 0.15 | 222 | 2,330 | 0.92 | -0.43 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 11.00 | 2.13 | 2.20 | 2.17 | 2.03 | -0.42 | -17.15% | 0.20 | 23 | 12,453 | 0.93 | -0.54 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 12.00 | 2.69 | 3.10 | 2.90 | 2.75 | -0.47 | -14.60% | 0.24 | 29 | 2,128 | 0.95 | -0.64 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 13.00 | 3.40 | 4.00 | 3.70 | 3.47 | -0.51 | -12.82% | 0.28 | 7 | 162 | 0.88 | -0.71 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 14.00 | 4.35 | 4.90 | 4.63 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 123 | 0.94 | -0.77 | 0.08 | -0.01 | 5/19/2026 | 5/26/2026 1:59:06 PM EST |
| 15.00 | 5.20 | 5.75 | 5.48 | 5.35 | 0.00 | 0.00% | 0.37 | 0 | 36 | 1.01 | -0.82 | 0.07 | -0.01 | 5/18/2026 | 5/26/2026 1:59:06 PM EST |
| 16.00 | 6.20 | 6.70 | 6.45 | 6.10 | 0.00 | 0.00% | 0.40 | 0 | 50 | 1.22 | -0.86 | 0.06 | -0.01 | 4/24/2026 | 5/26/2026 1:59:06 PM EST |
| 17.00 | 7.05 | 7.70 | 7.38 | 8.25 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.27 | -0.88 | 0.05 | -0.01 | 5/7/2026 | 5/26/2026 1:59:06 PM EST |
| 18.00 | 8.00 | 8.80 | 8.40 | % | 0.47 | 0 | 0 | 1.35 | -0.91 | 0.04 | -0.01 | 5/26/2026 1:59:06 PM EST | |||
| 19.00 | 8.90 | 9.65 | 9.28 | 8.80 | 0.00 | 0.00% | 0.49 | 0 | 150 | 1.38 | -0.93 | 0.04 | -0.01 | 5/14/2026 | 5/26/2026 1:59:06 PM EST |
| 20.00 | 9.95 | 10.65 | 10.30 | 9.45 | 0.00 | 0.00% | 0.52 | 0 | 62 | 1.45 | -0.94 | 0.03 | 0.00 | 5/15/2026 | 5/26/2026 1:59:06 PM EST |
| 21.00 | 10.75 | 11.60 | 11.18 | % | 0.53 | 0 | 0 | 1.52 | -0.95 | 0.03 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 22.00 | 11.70 | 12.60 | 12.15 | % | 0.55 | 0 | 0 | 1.58 | -0.96 | 0.02 | 0.00 | 5/26/2026 1:59:06 PM EST |