Options Chain for ONDAS INC COM NEW (ONDS) - $8.91 as of 8/14/2026 3:28:28 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 | 7.70 | 8.70 | 8.20 | 8.20 | +0.26 | +3.28% | 8.20 | 6 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 2.00 | 6.70 | 7.70 | 7.20 | 7.20 | +0.24 | +3.45% | 3.60 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 3.00 | 5.70 | 6.70 | 6.20 | 6.10 | -0.80 | -11.60% | 2.07 | 2 | 2 | 8.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 3.50 | 5.20 | 6.20 | 5.70 | 5.65 | +0.13 | +2.36% | 1.63 | 3 | 2 | 7.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 4.00 | 4.75 | 5.40 | 5.08 | 5.27 | +0.12 | +2.33% | 1.27 | 1 | 16 | 4.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 4.50 | 4.40 | 5.20 | 4.80 | 4.38 | 0.00 | 0.00% | 1.07 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 4.00 | 4.60 | 4.30 | 4.40 | +0.35 | +8.65% | 0.86 | 1 | 168 | 4.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 5.50 | 3.30 | 4.10 | 3.70 | 3.34 | 0.00 | 0.00% | 0.67 | 0 | 38 | 4.06 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 6.00 | 3.00 | 3.40 | 3.20 | 3.15 | -0.07 | -2.18% | 0.53 | 51 | 1,237 | 2.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 6.50 | 2.51 | 2.87 | 2.69 | 2.68 | -0.01 | -0.38% | 0.41 | 7 | 130 | 2.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 7.00 | 2.10 | 2.30 | 2.20 | 2.20 | +0.31 | +16.41% | 0.31 | 260 | 3,108 | 1.53 | 0.99 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 7.50 | 1.56 | 1.85 | 1.71 | 1.69 | +0.20 | +13.43% | 0.23 | 101 | 1,226 | 1.44 | 0.96 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 1.23 | 1.30 | 1.27 | 1.25 | +0.21 | +20.20% | 0.16 | 1,167 | 9,944 | 0.58 | 0.90 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.50 | 0.82 | 0.86 | 0.84 | 0.86 | +0.20 | +30.31% | 0.10 | 1,060 | 2,969 | 0.77 | 0.78 | 0.29 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 0.50 | 0.54 | 0.52 | 0.53 | +0.13 | +32.50% | 0.06 | 4,189 | 28,036 | 0.79 | 0.61 | 0.36 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.50 | 0.29 | 0.31 | 0.30 | 0.30 | +0.06 | +25.00% | 0.03 | 11,925 | 7,196 | 0.81 | 0.43 | 0.35 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.02 | +13.34% | 0.02 | 22,706 | 29,391 | 0.86 | 0.29 | 0.28 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.50 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 3,081 | 6,258 | 0.90 | 0.21 | 0.21 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 11,263 | 15,288 | 0.97 | 0.15 | 0.16 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1,248 | 3,173 | 1.07 | 0.11 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 3,143 | 10,135 | 1.12 | 0.08 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 459 | 1,023 | 1.21 | 0.06 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,483 | 3,781 | 1.34 | 0.04 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 116 | 189 | 1.50 | 0.02 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 226 | 2,937 | 1.44 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 89 | 1.59 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 2,902 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 501 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,941 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 399 | 3.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,634 | 2.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 6,786 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 3,164 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 312 | 6,819 | 1.07 | -0.01 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 215 | 1,636 | 0.88 | -0.04 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.01 | 1,552 | 7,040 | 0.85 | -0.10 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.11 | -45.84% | 0.02 | 2,615 | 4,513 | 0.79 | -0.22 | 0.29 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 0.29 | 0.30 | 0.30 | 0.29 | -0.20 | -40.82% | 0.03 | 5,212 | 8,500 | 0.78 | -0.39 | 0.36 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.50 | 0.53 | 0.61 | 0.57 | 0.59 | -0.22 | -27.16% | 0.06 | 2,468 | 2,039 | 0.80 | -0.57 | 0.35 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 0.82 | 1.09 | 0.96 | 0.98 | -0.23 | -19.01% | 0.10 | 283 | 1,673 | 0.84 | -0.71 | 0.28 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.50 | 1.24 | 1.55 | 1.40 | 1.44 | -0.20 | -12.20% | 0.13 | 39 | 212 | 1.37 | -0.79 | 0.21 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.00 | 1.73 | 2.07 | 1.90 | 1.90 | -0.24 | -11.22% | 0.17 | 56 | 1,570 | 1.66 | -0.85 | 0.16 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.50 | 2.14 | 2.56 | 2.35 | 2.28 | +0.24 | +11.77% | 0.20 | 4 | 30 | 1.85 | -0.89 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.00 | 2.65 | 2.99 | 2.82 | 2.83 | -0.27 | -8.71% | 0.23 | 32 | 1,091 | 1.85 | -0.92 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.50 | 2.95 | 3.80 | 3.38 | 3.27 | -0.16 | -4.67% | 0.27 | 2 | 10 | 2.83 | -0.94 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 3.60 | 4.00 | 3.80 | 3.88 | -0.27 | -6.51% | 0.29 | 24 | 369 | 2.23 | -0.96 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.50 | 4.10 | 4.55 | 4.33 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.54 | -0.98 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 4.40 | 5.15 | 4.78 | 4.80 | -0.21 | -4.20% | 0.34 | 5 | 72 | 2.97 | -0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.50 | 4.85 | 5.75 | 5.30 | 5.25 | % | 0.37 | 2 | 0 | 3.39 | -0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 15.00 | 5.35 | 6.25 | 5.80 | 5.72 | +0.07 | +1.24% | 0.39 | 2 | 40 | 3.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 6.30 | 7.25 | 6.78 | 7.14 | 0.00 | 0.00% | 0.42 | 0 | 13 | 3.80 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 7.30 | 8.25 | 7.78 | 7.25 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |