Options Chain for ONDAS INC COM NEW (ONDS) - $6.87 as of 7/20/2026 8:35:51 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 | 5.40 | 6.25 | 5.83 | 5.92 | +0.34 | +6.10% | 5.83 | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 2.00 | 4.65 | 5.25 | 4.95 | 4.94 | -0.26 | -5.00% | 2.48 | 1 | 1 | 7.72 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 3.00 | 3.55 | 4.25 | 3.90 | 3.88 | +0.29 | +8.08% | 1.30 | 2 | 8 | 5.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 4.00 | 2.55 | 3.25 | 2.90 | 2.95 | +0.20 | +7.28% | 0.72 | 3 | 8 | 3.49 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.00 | 1.65 | 2.16 | 1.91 | 1.91 | +0.31 | +19.38% | 0.38 | 47 | 81 | 2.44 | 0.97 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.50 | 1.25 | 1.59 | 1.42 | 1.48 | +0.17 | +12.98% | 0.26 | 12 | 182 | 1.75 | 0.91 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.00 | 0.87 | 1.07 | 0.97 | 1.06 | +0.20 | +23.26% | 0.16 | 129 | 247 | 0.82 | 0.82 | 0.24 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.50 | 0.61 | 0.67 | 0.64 | 0.63 | +0.14 | +28.58% | 0.10 | 125 | 634 | 0.91 | 0.67 | 0.34 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.00 | 0.37 | 0.41 | 0.39 | 0.39 | +0.10 | +34.49% | 0.06 | 1,920 | 1,687 | 0.93 | 0.49 | 0.36 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.50 | 0.20 | 0.23 | 0.22 | 0.22 | +0.06 | +37.50% | 0.03 | 2,934 | 1,591 | 0.92 | 0.33 | 0.32 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.02 | +22.23% | 0.01 | 5,240 | 5,674 | 0.95 | 0.21 | 0.24 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 762 | 3,432 | 0.97 | 0.14 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2,015 | 4,902 | 1.02 | 0.08 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 110 | 2,842 | 1.10 | 0.05 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 185 | 2,847 | 1.09 | 0.03 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 1,601 | 1.29 | 0.01 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 175 | 2,244 | 1.27 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 241 | 1,453 | 1.36 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,003 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 733 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 161 | 1.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 277 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 1,003 | 100 | 3.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 205 | 247 | 1.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 506 | 2,110 | 1.18 | -0.03 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 49 | 368 | 1.00 | -0.09 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.07 | -35.00% | 0.02 | 308 | 846 | 0.98 | -0.18 | 0.24 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.50 | 0.27 | 0.29 | 0.28 | 0.27 | -0.14 | -34.15% | 0.04 | 507 | 900 | 0.96 | -0.33 | 0.34 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.00 | 0.49 | 0.55 | 0.52 | 0.52 | -0.21 | -28.77% | 0.07 | 480 | 1,616 | 0.96 | -0.51 | 0.36 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.50 | 0.82 | 0.89 | 0.86 | 0.88 | -0.20 | -18.52% | 0.11 | 537 | 1,837 | 0.98 | -0.67 | 0.32 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.00 | 1.18 | 1.35 | 1.27 | 1.27 | -0.24 | -15.90% | 0.16 | 112 | 1,630 | 0.97 | -0.79 | 0.24 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.50 | 1.65 | 1.81 | 1.73 | 1.74 | -0.23 | -11.68% | 0.20 | 184 | 1,296 | 1.25 | -0.86 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.00 | 2.13 | 2.29 | 2.21 | 2.20 | -0.25 | -10.21% | 0.25 | 97 | 1,313 | 1.38 | -0.92 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.50 | 2.59 | 2.89 | 2.74 | 2.74 | -0.19 | -6.49% | 0.29 | 155 | 915 | 1.51 | -0.95 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.00 | 3.05 | 3.30 | 3.18 | 3.15 | -0.28 | -8.17% | 0.32 | 44 | 546 | 1.79 | -0.97 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.50 | 3.55 | 3.85 | 3.70 | 3.63 | -0.45 | -11.03% | 0.35 | 2 | 432 | 1.94 | -0.99 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 4.00 | 4.30 | 4.15 | 4.08 | -0.40 | -8.93% | 0.38 | 4 | 2,367 | 2.09 | -0.99 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.50 | 4.45 | 4.80 | 4.63 | 4.74 | -0.16 | -3.27% | 0.40 | 2 | 1,413 | 2.22 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 5.00 | 5.30 | 5.15 | 5.12 | -0.31 | -5.71% | 0.43 | 27 | 244 | 2.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.50 | 5.25 | 6.10 | 5.68 | 5.63 | +0.11 | +2.00% | 0.45 | 2 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 5.95 | 6.30 | 6.13 | 6.14 | +0.12 | +2.00% | 0.47 | 3 | 112 | 2.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.50 | 6.40 | 7.10 | 6.75 | 6.90 | 0.00 | 0.00% | 0.50 | 0 | 4 | 3.55 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 7.00 | 7.60 | 7.30 | 7.25 | 0.00 | 0.00% | 0.52 | 0 | 7 | 3.66 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 14.50 | 7.25 | 8.10 | 7.68 | 7.65 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 15.00 | 7.70 | 8.60 | 8.15 | 8.32 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 16.00 | 8.75 | 9.60 | 9.18 | % | 0.57 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 17.00 | 9.75 | 10.55 | 10.15 | % | 0.60 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 18.00 | 10.70 | 11.55 | 11.13 | % | 0.62 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 19.00 | 11.70 | 12.55 | 12.13 | % | 0.64 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST |