Options Chain for ONDAS INC COM NEW (ONDS) - $6.65 as of 7/17/2026 3:06:52 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 | 5.25 | 5.95 | 5.60 | 5.70 | 0.00 | 0.00% | 5.60 | 5 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 2.00 | 4.30 | 4.85 | 4.58 | 4.76 | +0.10 | +2.15% | 2.29 | 8 | 10 | 8.18 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 3.00 | 3.30 | 4.00 | 3.65 | 3.45 | -0.15 | -4.17% | 1.22 | 1 | 5 | 6.05 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 4.00 | 2.55 | 2.85 | 2.70 | 2.59 | -0.10 | -3.72% | 0.68 | 9 | 20 | 3.44 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 5.00 | 1.56 | 1.88 | 1.72 | 1.74 | -0.56 | -24.35% | 0.34 | 51 | 59 | 2.41 | 0.97 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 5.50 | 1.09 | 1.19 | 1.14 | 1.11 | -0.04 | -3.48% | 0.21 | 45 | 124 | 1.57 | 0.91 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 6.00 | 0.67 | 0.78 | 0.73 | 0.73 | -0.03 | -3.95% | 0.12 | 95 | 159 | 0.87 | 0.81 | 0.31 | -0.02 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 6.50 | 0.35 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00% | 0.06 | 1,247 | 610 | 0.86 | 0.61 | 0.47 | -0.02 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 7.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.02 | -10.53% | 0.03 | 2,655 | 2,141 | 0.90 | 0.37 | 0.46 | -0.02 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 2,585 | 4,087 | 0.90 | 0.22 | 0.32 | -0.02 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 1,426 | 5,070 | 0.99 | 0.12 | 0.21 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 441 | 5,019 | 1.05 | 0.07 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 266 | 3,204 | 1.15 | 0.03 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 2,682 | 1.38 | 0.01 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 38 | 2,823 | 1.54 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 1,833 | 1.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,571 | 1.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 960 | 2.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 1:59:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,115 | 2.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 264 | 2.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:08 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 292 | 3.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:08 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.01 | 1 | 135 | 3.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,392 | 2.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 1:59:08 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 317 | 4.27 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:08 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:08 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 425 | 3.29 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 1:59:08 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 1:59:08 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/17/2026 1:59:08 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/17/2026 1:59:08 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 22.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.02 | -22.23% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 100 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST | |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.02 | -33.34% | 0.00 | 300 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 1,828 | 1,400 | 1.28 | -0.03 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 16,863 | 618 | 1.03 | -0.09 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 6.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.02 | 6,037 | 2,511 | 0.91 | -0.19 | 0.31 | -0.02 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 6.50 | 0.25 | 0.27 | 0.26 | 0.25 | +0.01 | +4.17% | 0.04 | 1,299 | 1,662 | 0.89 | -0.39 | 0.47 | -0.02 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 7.00 | 0.54 | 0.58 | 0.56 | 0.56 | +0.01 | +1.82% | 0.08 | 3,135 | 2,815 | 0.91 | -0.63 | 0.46 | -0.02 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 7.50 | 0.94 | 1.02 | 0.98 | 0.98 | 0.00 | 0.00% | 0.13 | 249 | 2,725 | 0.91 | -0.78 | 0.32 | -0.02 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 8.00 | 1.38 | 1.48 | 1.43 | 1.44 | -0.02 | -1.37% | 0.18 | 137 | 3,497 | 1.19 | -0.88 | 0.21 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 8.50 | 1.87 | 1.97 | 1.92 | 1.92 | -0.03 | -1.54% | 0.23 | 160 | 2,355 | 1.39 | -0.93 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 9.00 | 2.33 | 2.46 | 2.40 | 2.39 | -0.05 | -2.05% | 0.27 | 60 | 5,518 | 1.56 | -0.97 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 9.50 | 2.80 | 3.20 | 3.00 | 3.14 | +0.21 | +7.17% | 0.32 | 75 | 984 | 3.03 | -0.99 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 10.00 | 3.35 | 3.50 | 3.43 | 3.37 | -0.06 | -1.75% | 0.34 | 45 | 436 | 2.01 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 10.50 | 3.80 | 4.10 | 3.95 | 3.93 | +0.06 | +1.55% | 0.38 | 24 | 202 | 3.31 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 11.00 | 4.25 | 4.60 | 4.43 | 4.43 | -0.01 | -0.23% | 0.40 | 15 | 291 | 3.31 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 11.50 | 4.70 | 5.00 | 4.85 | 4.95 | -0.02 | -0.41% | 0.42 | 1 | 1,253 | 3.06 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 12.00 | 5.20 | 5.55 | 5.38 | 5.39 | +0.83 | +18.21% | 0.45 | 3 | 307 | 3.45 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 12.50 | 5.70 | 6.20 | 5.95 | 5.86 | 0.00 | 0.00% | 0.48 | 0 | 1,992 | 4.20 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:08 PM EST |
| 13.00 | 6.20 | 6.70 | 6.45 | 6.49 | -0.06 | -0.92% | 0.50 | 1 | 99 | 4.36 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 13.50 | 6.55 | 7.25 | 6.90 | 6.12 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:08 PM EST |
| 14.00 | 7.15 | 7.70 | 7.43 | % | 0.53 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 14.50 | 7.65 | 8.20 | 7.93 | 7.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 1:59:08 PM EST |
| 15.00 | 8.20 | 8.70 | 8.45 | 7.63 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:08 PM EST |
| 15.50 | 8.70 | 9.20 | 8.95 | 8.84 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:08 PM EST |
| 16.00 | 9.20 | 9.70 | 9.45 | 9.24 | 0.00 | 0.00% | 0.59 | 0 | 63 | 5.13 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:08 PM EST |
| 16.50 | 9.55 | 10.20 | 9.88 | 5.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/17/2026 1:59:08 PM EST |
| 17.00 | 10.15 | 10.70 | 10.43 | % | 0.61 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 18.00 | 11.05 | 11.70 | 11.38 | % | 0.63 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 19.00 | 12.15 | 12.70 | 12.43 | % | 0.65 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 20.00 | 13.15 | 13.70 | 13.43 | 12.63 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:08 PM EST |
| 21.00 | 14.15 | 14.70 | 14.43 | % | 0.69 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 22.00 | 15.20 | 15.80 | 15.50 | 14.12 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 1:59:08 PM EST |