Options Chain for ONDAS INC COM NEW (ONDS) - $7.41 as of 7/5/2026 10:44:25 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 | 6.00 | 6.90 | 6.45 | 7.91 | 0.00 | 0.00% | 6.45 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 2.00 | 5.00 | 5.90 | 5.45 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 3.00 | 3.95 | 4.95 | 4.45 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 4.00 | 3.10 | 3.85 | 3.48 | 4.00 | 0.00 | 0.00% | 0.87 | 0 | 10 | 2.01 | 0.97 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 5.00 | 2.40 | 2.83 | 2.62 | 2.75 | -0.65 | -19.12% | 0.52 | 13 | 226 | 1.43 | 0.90 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 6.00 | 1.70 | 1.95 | 1.83 | 1.88 | -0.62 | -24.80% | 0.30 | 79 | 314 | 0.92 | 0.79 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 7.00 | 1.25 | 1.33 | 1.29 | 1.29 | -0.36 | -21.82% | 0.18 | 209 | 850 | 0.98 | 0.64 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 8.00 | 0.85 | 0.92 | 0.89 | 0.89 | -0.25 | -21.93% | 0.11 | 1,690 | 3,244 | 1.00 | 0.49 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 9.00 | 0.60 | 0.63 | 0.62 | 0.62 | -0.18 | -22.50% | 0.07 | 13,379 | 6,458 | 1.02 | 0.38 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.16 | -27.59% | 0.04 | 1,520 | 6,265 | 1.05 | 0.29 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.13 | -30.24% | 0.03 | 598 | 2,015 | 1.09 | 0.23 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 12.00 | 0.15 | 0.24 | 0.20 | 0.22 | -0.09 | -29.04% | 0.02 | 434 | 2,747 | 1.05 | 0.19 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 13.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.06 | -25.00% | 0.01 | 74 | 887 | 1.13 | 0.15 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 140 | 1,206 | 1.15 | 0.12 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 15.00 | 0.01 | 0.12 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 9 | 716 | 1.01 | 0.11 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 0.01 | 0.17 | 0.09 | 0.11 | +0.02 | +22.23% | 0.01 | 12 | 150 | 1.13 | 0.08 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 17.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.02 | -22.23% | 0.01 | 14 | 452 | 1.27 | 0.06 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 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 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 4.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 68 | 82 | 1.01 | -0.03 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 5.00 | 0.14 | 0.20 | 0.17 | 0.15 | +0.04 | +36.37% | 0.03 | 286 | 171 | 1.02 | -0.10 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 6.00 | 0.38 | 0.41 | 0.40 | 0.41 | +0.13 | +46.43% | 0.07 | 100 | 1,814 | 0.97 | -0.21 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 7.00 | 0.81 | 0.85 | 0.83 | 0.80 | +0.15 | +23.08% | 0.12 | 727 | 2,360 | 0.99 | -0.36 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 8.00 | 1.40 | 1.50 | 1.45 | 1.40 | +0.25 | +21.74% | 0.18 | 135 | 3,703 | 1.04 | -0.51 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 9.00 | 2.11 | 2.20 | 2.16 | 2.10 | +0.36 | +20.69% | 0.24 | 402 | 2,297 | 1.07 | -0.62 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 2.84 | 3.05 | 2.95 | 2.96 | +0.38 | +14.73% | 0.30 | 33 | 545 | 1.03 | -0.71 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 3.70 | 4.05 | 3.88 | 3.79 | +0.52 | +15.91% | 0.35 | 71 | 300 | 1.10 | -0.77 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 12.00 | 4.65 | 4.85 | 4.75 | 4.67 | +0.35 | +8.11% | 0.40 | 10 | 1,273 | 1.06 | -0.81 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 13.00 | 5.45 | 5.95 | 5.70 | 5.50 | +0.15 | +2.81% | 0.44 | 9 | 165 | 1.46 | -0.85 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 6.35 | 6.95 | 6.65 | 6.30 | 0.00 | 0.00% | 0.48 | 0 | 25 | 1.36 | -0.88 | 0.06 | -0.01 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 15.00 | 7.30 | 8.00 | 7.65 | 7.12 | +0.24 | +3.49% | 0.51 | 35 | 48 | 1.74 | -0.89 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 8.25 | 9.00 | 8.63 | 8.15 | +1.02 | +14.31% | 0.54 | 10 | 6 | 1.84 | -0.92 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 17.00 | 9.20 | 10.00 | 9.60 | 9.16 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.93 | -0.94 | 0.03 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |