Options Chain for ONDAS INC COM NEW (ONDS) - $11.97 as of 6/4/2026 8:22:29 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 | 10.30 | 11.75 | 11.03 | 12.70 | 0.00 | 0.00% | 11.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:42 PM EST |
| 2.00 | 9.30 | 10.80 | 10.05 | 7.40 | 0.00 | 0.00% | 5.03 | 0 | 7 | 6.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:42 PM EST |
| 3.00 | 8.35 | 9.75 | 9.05 | 8.80 | 0.00 | 0.00% | 3.02 | 0 | 42 | 4.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 4.00 | 7.30 | 8.80 | 8.05 | 5.30 | 0.00 | 0.00% | 2.01 | 0 | 7 | 3.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:42 PM EST |
| 5.00 | 6.35 | 7.80 | 7.08 | 8.60 | 0.00 | 0.00% | 1.42 | 0 | 191 | 2.99 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:42 PM EST |
| 6.00 | 5.50 | 6.65 | 6.08 | 5.85 | 0.00 | 0.00% | 1.01 | 0 | 450 | 2.27 | 0.98 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 7.00 | 4.65 | 5.65 | 5.15 | 4.95 | 0.00 | 0.00% | 0.74 | 0 | 362 | 1.87 | 0.95 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 8.00 | 4.05 | 4.75 | 4.40 | 4.25 | +0.24 | +5.99% | 0.55 | 30 | 1,438 | 1.14 | 0.90 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 9.00 | 3.25 | 3.60 | 3.43 | 3.46 | +0.36 | +11.62% | 0.38 | 691 | 2,385 | 1.00 | 0.85 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 10.00 | 2.67 | 2.82 | 2.75 | 2.68 | +0.25 | +10.29% | 0.28 | 336 | 7,514 | 1.02 | 0.77 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 11.00 | 2.01 | 2.14 | 2.08 | 2.07 | +0.14 | +7.26% | 0.19 | 437 | 15,365 | 0.96 | 0.67 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 12.00 | 1.60 | 1.64 | 1.62 | 1.65 | +0.14 | +9.28% | 0.14 | 2,838 | 19,653 | 0.99 | 0.57 | 0.10 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 13.00 | 1.25 | 1.29 | 1.27 | 1.28 | +0.11 | +9.41% | 0.10 | 3,615 | 18,588 | 1.01 | 0.48 | 0.10 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 14.00 | 0.98 | 1.01 | 1.00 | 1.00 | +0.08 | +8.70% | 0.07 | 1,295 | 8,149 | 1.02 | 0.40 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 15.00 | 0.75 | 0.81 | 0.78 | 0.77 | +0.02 | +2.67% | 0.05 | 7,376 | 27,404 | 1.04 | 0.34 | 0.08 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 16.00 | 0.59 | 0.64 | 0.62 | 0.68 | +0.07 | +11.48% | 0.04 | 286 | 3,281 | 1.06 | 0.28 | 0.08 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 17.00 | 0.46 | 0.52 | 0.49 | 0.44 | -0.06 | -12.00% | 0.03 | 96 | 1,896 | 1.07 | 0.23 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 18.00 | 0.38 | 0.43 | 0.41 | 0.48 | +0.09 | +23.08% | 0.02 | 418 | 2,176 | 1.10 | 0.20 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.03 | +9.38% | 0.02 | 26 | 833 | 1.14 | 0.16 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 20.00 | 0.25 | 0.33 | 0.29 | 0.31 | +0.03 | +10.72% | 0.01 | 1,367 | 5,913 | 1.16 | 0.14 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 21.00 | 0.20 | 0.29 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 103 | 3,321 | 1.18 | 0.11 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 22.00 | 0.17 | 0.25 | 0.21 | 0.25 | +0.05 | +25.00% | 0.01 | 64 | 1,453 | 1.20 | 0.10 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 23.00 | 0.07 | 0.30 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.20 | 0.08 | 0.03 | -0.01 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 24.00 | 0.03 | 0.31 | 0.17 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.07 | 0.03 | -0.01 | 6/1/2026 | 6/4/2026 3:59:42 PM EST |
| 25.00 | 0.07 | 0.19 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 50 | 679 | 1.23 | 0.06 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 26.00 | 0.02 | 0.30 | 0.16 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.26 | 0.05 | 0.02 | -0.01 | 6/2/2026 | 6/4/2026 3:59:42 PM EST |
| 27.00 | 0.01 | 0.15 | 0.08 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 175 | 1.16 | 0.05 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 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 | 3.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/4/2026 3:59:42 PM EST |
| 4.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 141 | 2.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.65 | -0.01 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 6.00 | 0.04 | 0.13 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,149 | 1.25 | -0.02 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 7.00 | 0.08 | 0.17 | 0.13 | 0.09 | -0.01 | -10.00% | 0.02 | 10 | 8,815 | 1.11 | -0.05 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 8.00 | 0.15 | 0.23 | 0.19 | 0.17 | -0.05 | -22.73% | 0.02 | 334 | 2,750 | 1.00 | -0.10 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 9.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.07 | -15.91% | 0.04 | 294 | 6,864 | 0.97 | -0.15 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 10.00 | 0.63 | 0.70 | 0.67 | 0.65 | -0.14 | -17.73% | 0.07 | 1,001 | 4,298 | 0.98 | -0.23 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 11.00 | 1.05 | 1.09 | 1.07 | 1.07 | -0.19 | -15.08% | 0.10 | 456 | 13,983 | 0.98 | -0.33 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 12.00 | 1.60 | 1.70 | 1.65 | 1.60 | -0.19 | -10.62% | 0.14 | 97 | 2,958 | 1.02 | -0.43 | 0.10 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 13.00 | 2.18 | 2.27 | 2.23 | 2.08 | -0.32 | -13.34% | 0.17 | 5 | 884 | 1.00 | -0.52 | 0.10 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 14.00 | 2.96 | 3.05 | 3.01 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 378 | 1.06 | -0.60 | 0.09 | -0.02 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 15.00 | 3.50 | 3.90 | 3.70 | 4.13 | +0.22 | +5.63% | 0.25 | 21 | 146 | 1.01 | -0.67 | 0.08 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 16.00 | 4.25 | 4.80 | 4.53 | 4.63 | 0.00 | 0.00% | 0.28 | 0 | 136 | 1.01 | -0.72 | 0.08 | -0.02 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 17.00 | 5.10 | 5.70 | 5.40 | 5.40 | +0.98 | +22.18% | 0.32 | 1 | 97 | 1.00 | -0.77 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 3:59:42 PM EST |
| 18.00 | 5.90 | 6.50 | 6.20 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 130 | 1.23 | -0.80 | 0.06 | -0.01 | 6/2/2026 | 6/4/2026 3:59:42 PM EST |
| 19.00 | 6.85 | 7.55 | 7.20 | 6.05 | 0.00 | 0.00% | 0.38 | 0 | 271 | 1.36 | -0.84 | 0.05 | -0.01 | 6/2/2026 | 6/4/2026 3:59:42 PM EST |
| 20.00 | 7.75 | 8.50 | 8.13 | 7.10 | 0.00 | 0.00% | 0.41 | 0 | 64 | 1.41 | -0.86 | 0.05 | -0.01 | 6/2/2026 | 6/4/2026 3:59:42 PM EST |
| 21.00 | 8.70 | 9.35 | 9.03 | % | 0.43 | 0 | 0 | 1.35 | -0.89 | 0.04 | -0.01 | 6/4/2026 3:59:42 PM EST | |||
| 22.00 | 9.65 | 10.35 | 10.00 | 10.10 | 0.00 | 0.00% | 0.45 | 0 | 76 | 1.43 | -0.90 | 0.04 | -0.01 | 6/3/2026 | 6/4/2026 3:59:42 PM EST |
| 23.00 | 10.55 | 11.35 | 10.95 | 10.08 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.50 | -0.92 | 0.03 | -0.01 | 6/1/2026 | 6/4/2026 3:59:42 PM EST |
| 24.00 | 11.50 | 12.45 | 11.98 | % | 0.50 | 0 | 0 | 1.66 | -0.93 | 0.03 | -0.01 | 6/4/2026 3:59:42 PM EST | |||
| 25.00 | 12.55 | 13.50 | 13.03 | 11.55 | 0.00 | 0.00% | 0.52 | 0 | 180 | 1.77 | -0.94 | 0.02 | -0.01 | 6/2/2026 | 6/4/2026 3:59:42 PM EST |
| 26.00 | 13.55 | 14.50 | 14.03 | % | 0.54 | 0 | 0 | 1.83 | -0.95 | 0.02 | -0.01 | 6/4/2026 3:59:42 PM EST | |||
| 27.00 | 14.35 | 15.45 | 14.90 | % | 0.55 | 0 | 0 | 1.84 | -0.95 | 0.02 | -0.01 | 6/4/2026 3:59:42 PM EST |