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 | 4.35 | 5.30 | 4.83 | 4.80 | 0.00 | 0.00% | 2.42 | 0 | 8 | 4.26 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 3.00 | 3.55 | 4.10 | 3.83 | % | 1.28 | 0 | 0 | 2.39 | 0.99 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.50 | 3.10 | 3.70 | 3.40 | % | 0.97 | 0 | 0 | 2.28 | 0.98 | 0.02 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 4.00 | 2.62 | 3.15 | 2.89 | 2.49 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.81 | 0.94 | 0.04 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 4.50 | 2.29 | 2.65 | 2.47 | 2.35 | % | 0.55 | 1 | 0 | 1.51 | 0.92 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 5.00 | 1.87 | 2.23 | 2.05 | 2.03 | +0.24 | +13.41% | 0.41 | 26 | 25 | 0.83 | 0.87 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.50 | 1.55 | 1.85 | 1.70 | 1.36 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.99 | 0.81 | 0.13 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 6.00 | 1.29 | 1.40 | 1.35 | 1.39 | +0.19 | +15.84% | 0.23 | 2 | 55 | 0.96 | 0.73 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.50 | 1.00 | 1.12 | 1.06 | 1.16 | +0.24 | +26.09% | 0.16 | 96 | 66 | 0.96 | 0.64 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.10 | +13.34% | 0.12 | 116 | 200 | 0.99 | 0.55 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.50 | 0.58 | 0.73 | 0.66 | 0.60 | +0.05 | +9.10% | 0.09 | 8 | 228 | 0.98 | 0.47 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.00 | 0.48 | 0.58 | 0.53 | 0.52 | +0.05 | +10.64% | 0.07 | 2,792 | 549 | 1.01 | 0.40 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.50 | 0.36 | 0.45 | 0.41 | 0.42 | +0.07 | +20.00% | 0.05 | 188 | 69 | 1.01 | 0.33 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.00 | 0.27 | 0.37 | 0.32 | 0.33 | +0.03 | +10.00% | 0.04 | 78 | 514 | 1.02 | 0.28 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.50 | 0.19 | 0.28 | 0.24 | 0.25 | +0.03 | +13.64% | 0.03 | 34 | 354 | 1.00 | 0.23 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.00 | 0.16 | 0.22 | 0.19 | 0.20 | +0.03 | +17.65% | 0.02 | 5,480 | 609 | 1.02 | 0.19 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.50 | 0.12 | 0.19 | 0.16 | 0.19 | +0.03 | +18.75% | 0.02 | 33 | 47 | 1.04 | 0.15 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 0.09 | 0.14 | 0.12 | 0.13 | +0.01 | +8.34% | 0.01 | 503 | 69 | 1.04 | 0.12 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.50 | 0.07 | 0.15 | 0.11 | 0.13 | +0.03 | +30.00% | 0.01 | 21 | 14 | 1.09 | 0.10 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 37 | 51 | 1.09 | 0.08 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.50 | 0.01 | 0.08 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 20 | 1.01 | 0.07 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 0.01 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 5 | 10 | 1.08 | 0.06 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 33 | 4 | 1.33 | 0.03 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.11 | 0.03 | 0.02 | 0.00 | 7/16/2026 | 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 | 0.24 | 0.12 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.39 | -0.01 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 2.00 | -0.02 | 0.02 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 4.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,067 | 1.14 | -0.06 | 0.04 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 4.50 | 0.07 | 0.20 | 0.14 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.15 | -0.08 | 0.06 | -0.01 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 5.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.06 | -26.09% | 0.04 | 1 | 33 | 1.03 | -0.13 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.50 | 0.25 | 0.34 | 0.30 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 56 | 1.02 | -0.19 | 0.13 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 6.00 | 0.41 | 0.54 | 0.48 | 0.45 | -0.06 | -11.77% | 0.08 | 137 | 132 | 1.03 | -0.27 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 6.50 | 0.65 | 0.75 | 0.70 | 0.65 | -0.15 | -18.75% | 0.11 | 27 | 215 | 1.03 | -0.36 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.00 | 0.89 | 1.04 | 0.97 | 0.95 | -0.16 | -14.42% | 0.14 | 6 | 170 | 1.03 | -0.45 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 7.50 | 1.22 | 1.35 | 1.29 | 1.32 | -0.12 | -8.34% | 0.17 | 1 | 77 | 1.04 | -0.53 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.00 | 1.58 | 1.70 | 1.64 | 1.59 | -0.25 | -13.59% | 0.20 | 127 | 99 | 1.05 | -0.60 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.50 | 1.98 | 2.09 | 2.04 | 1.99 | -0.24 | -10.77% | 0.24 | 137 | 862 | 1.08 | -0.67 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.00 | 2.38 | 2.49 | 2.44 | 2.43 | -0.23 | -8.65% | 0.27 | 57 | 334 | 1.07 | -0.72 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 9.50 | 2.80 | 2.96 | 2.88 | 2.88 | -0.24 | -7.70% | 0.30 | 133 | 879 | 1.11 | -0.77 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.00 | 3.15 | 3.45 | 3.30 | 3.32 | -0.23 | -6.48% | 0.33 | 82 | 172 | 1.26 | -0.81 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 10.50 | 3.60 | 4.00 | 3.80 | 3.75 | -0.25 | -6.25% | 0.36 | 5 | 13 | 1.35 | -0.85 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 4.05 | 4.40 | 4.23 | 4.27 | -0.36 | -7.78% | 0.38 | 13 | 330 | 1.36 | -0.88 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.50 | 4.55 | 4.85 | 4.70 | 4.75 | -0.22 | -4.43% | 0.41 | 49 | 3,842 | 1.35 | -0.90 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 4.90 | 5.35 | 5.13 | 5.17 | -0.25 | -4.62% | 0.43 | 4 | 24 | 1.43 | -0.92 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.50 | 5.40 | 5.85 | 5.63 | 5.65 | +0.02 | +0.36% | 0.45 | 1 | 2 | 1.50 | -0.93 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 5.95 | 6.40 | 6.18 | % | 0.48 | 0 | 0 | 1.65 | -0.94 | 0.04 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 14.00 | 6.95 | 7.45 | 7.20 | % | 0.51 | 0 | 0 | 1.86 | -0.97 | 0.03 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 15.00 | 7.95 | 8.45 | 8.20 | % | 0.55 | 0 | 0 | 1.98 | -0.97 | 0.02 | 0.00 | 7/20/2026 4:00:07 PM EST |