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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.55 | 5.30 | 4.93 | % | 2.46 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.00 | 3.55 | 4.35 | 3.95 | % | 1.32 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.50 | 3.05 | 3.80 | 3.43 | % | 0.98 | 0 | 0 | 3.20 | 0.99 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 4.00 | 2.61 | 3.30 | 2.96 | 3.40 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.71 | 0.98 | 0.02 | 0.00 | 7/10/2026 | 7/20/2026 4:00:07 PM EST |
| 4.50 | 2.19 | 2.77 | 2.48 | 2.50 | 0.00 | 0.00% | 0.55 | 0 | 12 | 2.22 | 0.95 | 0.05 | 0.00 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 5.00 | 1.84 | 2.15 | 2.00 | 1.97 | +0.25 | +14.54% | 0.40 | 154 | 22 | 0.96 | 0.90 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.50 | 1.39 | 1.69 | 1.54 | 1.61 | +0.42 | +35.30% | 0.28 | 152 | 58 | 0.92 | 0.83 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.00 | 1.18 | 1.26 | 1.22 | 1.22 | +0.16 | +15.10% | 0.20 | 89 | 68 | 1.02 | 0.74 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.50 | 0.89 | 0.97 | 0.93 | 0.91 | +0.16 | +21.34% | 0.14 | 117 | 343 | 1.03 | 0.64 | 0.20 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.00 | 0.66 | 0.73 | 0.70 | 0.65 | +0.10 | +18.19% | 0.10 | 214 | 617 | 1.04 | 0.53 | 0.21 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.50 | 0.47 | 0.55 | 0.51 | 0.49 | +0.10 | +25.65% | 0.07 | 360 | 567 | 1.04 | 0.43 | 0.21 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.00 | 0.34 | 0.44 | 0.39 | 0.35 | +0.07 | +25.00% | 0.05 | 357 | 1,129 | 1.07 | 0.34 | 0.19 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.50 | 0.23 | 0.26 | 0.25 | 0.25 | +0.05 | +25.00% | 0.03 | 187 | 391 | 1.01 | 0.27 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 227 | 907 | 1.02 | 0.21 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.50 | 0.12 | 0.14 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 310 | 534 | 1.04 | 0.16 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.03 | +37.50% | 0.01 | 569 | 3,209 | 1.09 | 0.12 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.50 | 0.07 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 10 | 357 | 1.11 | 0.09 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 75 | 344 | 1.10 | 0.07 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 27 | 1.13 | 0.05 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 72 | 484 | 1.15 | 0.04 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.36 | 0.03 | 0.03 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.94 | 0.02 | 0.02 | 0.00 | 7/13/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.87 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 7 | 1.66 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.52 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 83 | 1.63 | -0.02 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 4.50 | 0.03 | 0.11 | 0.07 | 0.12 | +0.04 | +50.00% | 0.02 | 1 | 1,507 | 1.18 | -0.05 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.02 | 11 | 95 | 1.06 | -0.10 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.50 | 0.17 | 0.22 | 0.20 | 0.19 | -0.05 | -20.84% | 0.04 | 12 | 181 | 1.05 | -0.17 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.00 | 0.32 | 0.42 | 0.37 | 0.35 | -0.05 | -12.50% | 0.06 | 19 | 261 | 1.09 | -0.26 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.50 | 0.51 | 0.64 | 0.58 | 0.56 | -0.11 | -16.42% | 0.09 | 119 | 378 | 1.08 | -0.36 | 0.20 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.00 | 0.77 | 0.86 | 0.82 | 0.79 | -0.20 | -20.21% | 0.12 | 64 | 476 | 1.05 | -0.47 | 0.21 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.50 | 1.05 | 1.22 | 1.14 | 1.10 | -0.21 | -16.04% | 0.15 | 200 | 790 | 1.06 | -0.57 | 0.21 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.00 | 1.44 | 1.58 | 1.51 | 1.52 | -0.14 | -8.44% | 0.19 | 37 | 569 | 1.09 | -0.66 | 0.19 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.50 | 1.84 | 1.98 | 1.91 | 1.90 | -0.16 | -7.77% | 0.22 | 561 | 3,294 | 1.10 | -0.73 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.00 | 2.27 | 2.41 | 2.34 | 2.37 | -0.19 | -7.43% | 0.26 | 1,166 | 3,006 | 1.13 | -0.79 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.50 | 2.66 | 2.87 | 2.77 | 2.77 | -0.22 | -7.36% | 0.29 | 1,383 | 4,282 | 1.23 | -0.84 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.00 | 3.15 | 3.35 | 3.25 | 3.22 | -0.28 | -8.00% | 0.33 | 412 | 875 | 1.32 | -0.88 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.50 | 3.50 | 4.00 | 3.75 | 3.65 | -0.35 | -8.75% | 0.36 | 6 | 129 | 1.73 | -0.91 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 3.85 | 4.40 | 4.13 | 4.18 | -0.29 | -6.49% | 0.38 | 1 | 1,037 | 1.64 | -0.93 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.50 | 4.55 | 4.85 | 4.70 | 4.70 | -0.22 | -4.48% | 0.41 | 20 | 1,689 | 1.49 | -0.95 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 4.80 | 5.40 | 5.10 | 5.17 | -0.24 | -4.44% | 0.42 | 5 | 30 | 1.82 | -0.96 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.50 | 5.25 | 6.10 | 5.68 | 5.65 | +0.46 | +8.87% | 0.45 | 4 | 3 | 2.21 | -0.97 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 5.95 | 6.65 | 6.30 | 5.76 | 0.00 | 0.00% | 0.48 | 0 | 15 | 2.48 | -0.98 | 0.02 | 0.00 | 7/10/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 6.65 | 7.60 | 7.13 | % | 0.51 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 15.00 | 7.70 | 8.65 | 8.18 | % | 0.55 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST |