Options Chain for ONDAS INC COM NEW (ONDS) - $6.96 as of 7/13/2026 9:12:04 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 | 4.45 | 5.45 | 4.95 | % | 2.48 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 3.00 | 3.80 | 4.40 | 4.10 | % | 1.37 | 0 | 0 | 3.27 | 1.00 | 0.01 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 3.50 | 3.10 | 3.90 | 3.50 | % | 1.00 | 0 | 0 | 2.78 | 0.99 | 0.01 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 4.00 | 2.86 | 3.45 | 3.16 | 3.40 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.48 | 0.96 | 0.04 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 4.50 | 2.20 | 2.81 | 2.51 | 2.93 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.81 | 0.93 | 0.06 | -0.01 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 5.00 | 1.86 | 2.27 | 2.07 | 2.14 | % | 0.41 | 2 | 0 | 1.42 | 0.89 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST | |
| 5.50 | 1.51 | 1.86 | 1.69 | 1.80 | -0.28 | -13.47% | 0.31 | 1 | 55 | 0.94 | 0.83 | 0.12 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 6.00 | 1.20 | 1.48 | 1.34 | 1.30 | -0.45 | -25.72% | 0.22 | 12 | 45 | 0.99 | 0.75 | 0.16 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 6.50 | 0.99 | 1.10 | 1.05 | 1.03 | -0.43 | -29.46% | 0.16 | 8 | 142 | 1.00 | 0.65 | 0.19 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 7.00 | 0.75 | 0.83 | 0.79 | 0.84 | -0.12 | -12.50% | 0.11 | 283 | 158 | 0.98 | 0.55 | 0.20 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 7.50 | 0.56 | 0.69 | 0.63 | 0.62 | -0.14 | -18.43% | 0.08 | 37 | 398 | 1.01 | 0.46 | 0.19 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 8.00 | 0.43 | 0.50 | 0.47 | 0.44 | -0.14 | -24.14% | 0.06 | 80 | 489 | 1.01 | 0.38 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 8.50 | 0.31 | 0.41 | 0.36 | 0.34 | -0.14 | -29.17% | 0.04 | 68 | 110 | 1.02 | 0.31 | 0.17 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 9.00 | 0.24 | 0.26 | 0.25 | 0.27 | -0.06 | -18.19% | 0.03 | 229 | 462 | 1.00 | 0.25 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 9.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.08 | -28.58% | 0.02 | 535 | 168 | 1.02 | 0.20 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 10.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.05 | -25.00% | 0.02 | 745 | 2,533 | 1.05 | 0.16 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 10.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 28 | 199 | 1.07 | 0.13 | 0.10 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 11.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 152 | 190 | 1.09 | 0.11 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 11.50 | 0.06 | 0.13 | 0.10 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 26 | 1.14 | 0.09 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 458 | 1.16 | 0.08 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 86 | 1.33 | 0.05 | 0.05 | 0.00 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 23 | 1.36 | 0.04 | 0.04 | 0.00 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.03 | 0.03 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.94 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 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 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.01 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.26 | -0.01 | 0.01 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | -0.04 | 0.04 | 0.00 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 4.50 | 0.04 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | -0.07 | 0.06 | -0.01 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 5.00 | 0.10 | 0.18 | 0.14 | 0.11 | -0.05 | -31.25% | 0.03 | 72 | 7 | 1.07 | -0.11 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 5.50 | 0.19 | 0.24 | 0.22 | 0.22 | +0.07 | +46.67% | 0.04 | 64 | 9 | 0.99 | -0.17 | 0.12 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 6.00 | 0.33 | 0.38 | 0.36 | 0.36 | +0.04 | +12.50% | 0.06 | 66 | 73 | 0.98 | -0.25 | 0.16 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 6.50 | 0.52 | 0.61 | 0.57 | 0.55 | +0.11 | +25.00% | 0.09 | 137 | 88 | 0.99 | -0.35 | 0.19 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 7.00 | 0.77 | 0.85 | 0.81 | 0.81 | +0.10 | +14.09% | 0.12 | 64 | 164 | 0.97 | -0.45 | 0.20 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 7.50 | 1.08 | 1.19 | 1.14 | 1.12 | +0.14 | +14.29% | 0.15 | 42 | 609 | 1.00 | -0.54 | 0.19 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 8.00 | 1.42 | 1.56 | 1.49 | 1.42 | +0.10 | +7.58% | 0.19 | 29 | 104 | 1.02 | -0.62 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 8.50 | 1.81 | 1.98 | 1.90 | 1.90 | +0.28 | +17.29% | 0.22 | 147 | 153 | 1.04 | -0.69 | 0.17 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 9.00 | 2.21 | 2.33 | 2.27 | 2.28 | +0.23 | +11.22% | 0.25 | 1,570 | 805 | 1.00 | -0.75 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 9.50 | 2.63 | 2.81 | 2.72 | 2.72 | +0.28 | +11.48% | 0.29 | 2,474 | 482 | 1.02 | -0.80 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 10.00 | 3.05 | 3.30 | 3.18 | 3.17 | +0.23 | +7.83% | 0.32 | 421 | 401 | 0.97 | -0.84 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 10.50 | 3.45 | 3.80 | 3.63 | 3.62 | +0.24 | +7.11% | 0.35 | 8 | 94 | 1.37 | -0.87 | 0.10 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 11.00 | 3.90 | 4.25 | 4.08 | 3.92 | +0.11 | +2.89% | 0.37 | 13 | 1,018 | 1.38 | -0.89 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 11.50 | 4.45 | 4.70 | 4.58 | 4.57 | +0.27 | +6.28% | 0.40 | 41 | 87 | 1.36 | -0.91 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 12.00 | 4.75 | 5.20 | 4.98 | 4.92 | +0.18 | +3.80% | 0.42 | 5 | 31 | 1.44 | -0.92 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 12.50 | 5.25 | 5.95 | 5.60 | 5.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.97 | -0.95 | 0.05 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 13.00 | 5.65 | 6.45 | 6.05 | 5.76 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.96 | -0.96 | 0.04 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 14.00 | 6.70 | 7.20 | 6.95 | % | 0.50 | 0 | 0 | 1.71 | -0.97 | 0.03 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 15.00 | 7.60 | 8.50 | 8.05 | % | 0.54 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 7/13/2026 3:59:57 PM EST |