Options Chain for ONDAS INC COM NEW (ONDS) - $10.00 as of 4/19/2026 5:03:27 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 | 7.80 | 11.80 | 9.80 | % | 9.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 2.00 | 6.85 | 10.80 | 8.83 | 8.68 | +1.43 | +19.73% | 4.42 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 3.00 | 6.85 | 9.00 | 7.93 | 7.80 | +1.50 | +23.81% | 2.64 | 1 | 20 | 4.51 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 4.00 | 6.25 | 7.80 | 7.03 | 5.37 | 0.00 | 0.00% | 1.76 | 0 | 3 | 2.74 | 0.97 | 0.01 | 0.00 | 4/9/2026 | 4/20/2026 4:00:02 PM EST |
| 5.00 | 5.25 | 6.80 | 6.03 | 5.91 | +0.91 | +18.20% | 1.21 | 7 | 89 | 2.21 | 0.94 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 6.00 | 4.70 | 5.75 | 5.23 | 5.18 | +0.83 | +19.08% | 0.87 | 2 | 65 | 1.75 | 0.91 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 7.00 | 3.90 | 4.90 | 4.40 | 4.17 | +0.47 | +12.71% | 0.63 | 3 | 83 | 1.09 | 0.85 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 8.00 | 3.35 | 4.10 | 3.73 | 3.70 | +0.82 | +28.48% | 0.47 | 97 | 219 | 1.12 | 0.80 | 0.05 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 9.00 | 2.72 | 3.25 | 2.99 | 2.95 | +0.55 | +22.92% | 0.33 | 31 | 301 | 1.02 | 0.73 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 10.00 | 2.42 | 2.55 | 2.49 | 2.49 | +0.56 | +29.02% | 0.25 | 515 | 3,449 | 1.02 | 0.66 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 11.00 | 2.02 | 2.07 | 2.05 | 2.05 | +0.50 | +32.26% | 0.19 | 15,108 | 4,480 | 1.02 | 0.59 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 12.00 | 1.67 | 1.76 | 1.72 | 1.68 | +0.42 | +33.34% | 0.14 | 5,403 | 11,870 | 1.03 | 0.52 | 0.08 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 13.00 | 1.40 | 1.47 | 1.44 | 1.40 | +0.41 | +41.42% | 0.11 | 102 | 502 | 1.02 | 0.45 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 14.00 | 1.17 | 1.23 | 1.20 | 1.18 | +0.37 | +45.68% | 0.09 | 565 | 3,180 | 1.04 | 0.40 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 15.00 | 0.96 | 1.00 | 0.98 | 1.00 | +0.35 | +53.85% | 0.07 | 1,098 | 2,664 | 1.03 | 0.35 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 16.00 | 0.80 | 0.94 | 0.87 | 0.82 | +0.33 | +67.35% | 0.05 | 265 | 62 | 1.06 | 0.31 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 17.00 | 0.60 | 0.79 | 0.70 | 0.74 | +0.14 | +23.34% | 0.04 | 270 | 226 | 1.04 | 0.27 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 18.00 | 0.57 | 0.63 | 0.60 | 0.62 | +0.22 | +55.00% | 0.03 | 53 | 1 | 1.05 | 0.24 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 19.00 | 0.24 | 0.79 | 0.52 | 0.55 | +0.21 | +61.77% | 0.03 | 34 | 155 | 1.04 | 0.21 | 0.05 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.57 | 0.29 | % | 0.14 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.61 | 0.31 | % | 0.10 | 0 | 0 | 2.76 | -0.01 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.28 | 0.14 | 0.09 | -0.01 | -10.00% | 0.04 | 2 | 86 | 1.68 | -0.03 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 5.00 | 0.07 | 0.58 | 0.33 | 0.14 | 0.00 | 0.00% | 0.07 | 108 | 86 | 1.35 | -0.06 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.32 | +0.02 | +6.67% | 0.06 | 5 | 58 | 1.52 | -0.09 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 7.00 | 0.35 | 0.54 | 0.45 | 0.48 | -0.07 | -12.73% | 0.06 | 519 | 178 | 0.93 | -0.15 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 8.00 | 0.76 | 0.81 | 0.79 | 0.77 | -0.15 | -16.31% | 0.10 | 429 | 161 | 1.03 | -0.20 | 0.05 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 9.00 | 1.13 | 1.24 | 1.19 | 1.16 | -0.17 | -12.79% | 0.13 | 73 | 530 | 1.03 | -0.27 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 10.00 | 1.54 | 1.74 | 1.64 | 1.65 | -0.26 | -13.62% | 0.16 | 430 | 396 | 1.01 | -0.34 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 11.00 | 2.20 | 2.31 | 2.26 | 2.33 | -0.21 | -8.27% | 0.21 | 10,238 | 143 | 1.03 | -0.41 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 12.00 | 2.78 | 2.94 | 2.86 | 2.81 | -0.16 | -5.39% | 0.24 | 6 | 2,000 | 1.02 | -0.48 | 0.08 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 13.00 | 3.45 | 3.70 | 3.58 | 3.55 | -0.42 | -10.58% | 0.28 | 8 | 124 | 1.02 | -0.55 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 14.00 | 4.20 | 4.45 | 4.33 | 4.50 | 0.00 | 0.00% | 0.31 | 2 | 2 | 1.02 | -0.60 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 15.00 | 4.95 | 5.55 | 5.25 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.08 | -0.65 | 0.07 | -0.01 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 16.00 | 5.05 | 6.35 | 5.70 | % | 0.36 | 0 | 0 | 1.24 | -0.69 | 0.06 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 17.00 | 6.15 | 7.20 | 6.68 | % | 0.39 | 0 | 0 | 1.25 | -0.73 | 0.06 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 18.00 | 7.40 | 8.35 | 7.88 | % | 0.44 | 0 | 0 | 1.09 | -0.76 | 0.06 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 19.00 | 8.35 | 9.25 | 8.80 | % | 0.46 | 0 | 0 | 1.10 | -0.79 | 0.05 | -0.01 | 4/20/2026 4:00:02 PM EST |