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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.20 | 5.15 | 4.68 | 5.20 | 0.00 | 0.00% | 2.34 | 0 | 2 | 5.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:08 PM EST |
| 3.00 | 3.35 | 4.10 | 3.73 | 4.35 | 0.00 | 0.00% | 1.24 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:08 PM EST |
| 3.50 | 2.71 | 3.55 | 3.13 | % | 0.89 | 0 | 0 | 3.13 | 0.98 | 0.02 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 4.00 | 2.37 | 3.05 | 2.71 | 3.45 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.64 | 0.97 | 0.03 | 0.00 | 7/7/2026 | 7/17/2026 1:59:08 PM EST |
| 4.50 | 1.88 | 2.50 | 2.19 | 2.14 | % | 0.49 | 60 | 0 | 2.07 | 0.92 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST | |
| 5.00 | 1.62 | 1.94 | 1.78 | 1.74 | +0.04 | +2.36% | 0.36 | 156 | 17 | 1.54 | 0.89 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 5.50 | 1.19 | 1.46 | 1.33 | 1.37 | +0.02 | +1.49% | 0.24 | 157 | 30 | 0.81 | 0.83 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 6.00 | 0.87 | 0.94 | 0.91 | 0.95 | +0.05 | +5.56% | 0.15 | 23 | 37 | 0.89 | 0.74 | 0.24 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 6.50 | 0.61 | 0.65 | 0.63 | 0.63 | 0.00 | 0.00% | 0.10 | 155 | 137 | 0.91 | 0.59 | 0.30 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 7.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.01 | +2.39% | 0.06 | 36 | 1,729 | 0.90 | 0.45 | 0.29 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 7.50 | 0.26 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 0.04 | 50 | 1,385 | 0.91 | 0.34 | 0.25 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 8.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 0.02 | 234 | 1,303 | 0.92 | 0.27 | 0.20 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 8.50 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 72 | 1,411 | 0.93 | 0.22 | 0.17 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 115 | 1,812 | 0.95 | 0.17 | 0.14 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 9.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 410 | 1,405 | 1.02 | 0.13 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 79 | 1,373 | 1.04 | 0.10 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 920 | 1.10 | 0.08 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 11.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,791 | 1.16 | 0.06 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.94 | 0.02 | 0.03 | 0.00 | 7/15/2026 | 7/17/2026 1:59:08 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 279 | 1.28 | 0.02 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 12.50 | 0.01 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 176 | 1.43 | 0.02 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 13.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.41 | 0.02 | 0.02 | 0.00 | 7/15/2026 | 7/17/2026 1:59:08 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 490 | 2.10 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 1:59:08 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.01 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.06 | 100 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST | |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.02 | % | 0.04 | 100 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST | |
| 3.50 | 0.01 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 1.74 | -0.02 | 0.02 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 4.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 7 | 20 | 1.60 | -0.03 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.01 | 10 | 5 | 1.08 | -0.08 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 5.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.02 | -25.00% | 0.02 | 4,815 | 258 | 1.03 | -0.11 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 5.50 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 20 | 109 | 0.93 | -0.17 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 6.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.01 | +3.58% | 0.05 | 100 | 854 | 0.91 | -0.26 | 0.24 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 6.50 | 0.49 | 0.52 | 0.51 | 0.50 | 0.00 | 0.00% | 0.08 | 77 | 584 | 0.90 | -0.41 | 0.30 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 7.00 | 0.77 | 0.81 | 0.79 | 0.78 | -0.03 | -3.71% | 0.11 | 15 | 778 | 0.91 | -0.55 | 0.29 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 7.50 | 1.12 | 1.19 | 1.16 | 1.15 | 0.00 | 0.00% | 0.15 | 115 | 830 | 0.91 | -0.66 | 0.25 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 8.00 | 1.53 | 1.59 | 1.56 | 1.56 | -0.06 | -3.71% | 0.20 | 306 | 1,185 | 0.94 | -0.73 | 0.20 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 8.50 | 1.96 | 2.04 | 2.00 | 2.00 | -0.01 | -0.50% | 0.24 | 559 | 2,288 | 0.96 | -0.78 | 0.17 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 9.00 | 2.42 | 2.50 | 2.46 | 2.46 | -0.03 | -1.21% | 0.27 | 168 | 1,293 | 1.17 | -0.83 | 0.14 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 9.50 | 2.86 | 3.05 | 2.96 | 2.97 | +0.02 | +0.68% | 0.31 | 159 | 1,082 | 1.47 | -0.87 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 3.42 | -0.01 | -0.30% | 0.34 | 23 | 554 | 1.34 | -0.90 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 10.50 | 3.75 | 4.15 | 3.95 | 3.93 | -0.02 | -0.51% | 0.38 | 19 | 109 | 2.03 | -0.92 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 11.00 | 4.20 | 4.75 | 4.48 | 4.60 | +0.28 | +6.49% | 0.41 | 10 | 151 | 2.25 | -0.94 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 11.50 | 4.70 | 5.30 | 5.00 | 5.00 | +0.43 | +9.41% | 0.43 | 10 | 147 | 2.45 | -0.98 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 12.00 | 5.25 | 5.55 | 5.40 | 5.65 | +0.95 | +20.22% | 0.45 | 10 | 752 | 2.14 | -0.98 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 12.50 | 5.70 | 6.25 | 5.98 | 5.55 | 0.00 | 0.00% | 0.48 | 0 | 8 | 2.56 | -0.98 | 0.03 | 0.00 | 7/15/2026 | 7/17/2026 1:59:08 PM EST |
| 13.00 | 6.15 | 6.75 | 6.45 | 6.07 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.65 | -0.98 | 0.02 | 0.00 | 7/15/2026 | 7/17/2026 1:59:08 PM EST |
| 14.00 | 7.00 | 7.80 | 7.40 | 7.40 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.82 | -1.00 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 1:59:08 PM EST |
| 15.00 | 7.95 | 8.80 | 8.38 | % | 0.56 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST |