Options Chain for ONDAS INC COM NEW (ONDS) - $8.38 as of 8/21/2026 1:20:44 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 | 7.30 | 7.95 | 7.63 | 7.75 | 0.00 | 0.00% | 7.63 | 0 | 2 | 9.35 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 12:58:55 PM EST |
| 2.00 | 6.30 | 6.95 | 6.63 | % | 3.31 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 3.00 | 5.30 | 5.90 | 5.60 | 5.86 | 0.00 | 0.00% | 1.87 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 12:58:55 PM EST |
| 3.50 | 4.80 | 5.40 | 5.10 | 4.97 | 0.00 | 0.00% | 1.46 | 0 | 39 | 3.68 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 4.00 | 4.30 | 4.95 | 4.63 | 4.25 | 0.00 | 0.00% | 1.16 | 0 | 20 | 3.44 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 12:58:55 PM EST |
| 4.50 | 3.75 | 4.45 | 4.10 | 3.35 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 12:58:55 PM EST |
| 5.00 | 3.30 | 3.95 | 3.63 | 3.80 | 0.00 | 0.00% | 0.73 | 0 | 10 | 2.61 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 12:58:55 PM EST |
| 5.50 | 3.00 | 3.40 | 3.20 | 3.75 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 12:58:55 PM EST |
| 6.00 | 2.31 | 2.87 | 2.59 | 2.80 | 0.00 | 0.00% | 0.43 | 0 | 67 | 1.69 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 6.50 | 1.87 | 2.41 | 2.14 | 2.45 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.52 | 0.98 | 0.04 | 0.00 | 8/17/2026 | 8/21/2026 12:58:55 PM EST |
| 7.00 | 1.52 | 1.85 | 1.69 | 1.78 | +0.43 | +31.86% | 0.24 | 12 | 1,754 | 1.09 | 0.94 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 7.50 | 1.19 | 1.36 | 1.28 | 1.36 | +0.36 | +36.00% | 0.17 | 72 | 358 | 0.84 | 0.86 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 8.00 | 0.91 | 0.98 | 0.95 | 0.94 | +0.21 | +28.77% | 0.12 | 99 | 366 | 0.78 | 0.74 | 0.24 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 8.50 | 0.63 | 0.66 | 0.65 | 0.67 | +0.20 | +42.56% | 0.08 | 138 | 990 | 0.78 | 0.60 | 0.29 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 9.00 | 0.42 | 0.44 | 0.43 | 0.44 | +0.13 | +41.94% | 0.05 | 363 | 2,411 | 0.80 | 0.45 | 0.29 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 9.50 | 0.27 | 0.28 | 0.28 | 0.27 | +0.08 | +42.11% | 0.03 | 244 | 1,375 | 0.83 | 0.32 | 0.26 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 10.00 | 0.17 | 0.18 | 0.18 | 0.17 | +0.04 | +30.77% | 0.02 | 3,888 | 3,499 | 0.85 | 0.23 | 0.21 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 10.50 | 0.11 | 0.12 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 397 | 2,718 | 0.87 | 0.16 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 11.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 296 | 1,869 | 0.90 | 0.11 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 11.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 32 | 738 | 0.96 | 0.08 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 43 | 1,216 | 1.04 | 0.05 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 12.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 666 | 1.01 | 0.04 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 8 | 1,660 | 1.10 | 0.03 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 14.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 17 | 221 | 1.20 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 200 | 399 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 12:58:55 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,969 | 4.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 12:58:55 PM EST |
| 3.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,651 | 3.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 12:58:55 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 3,927 | 3.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:58:55 PM EST |
| 4.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 364 | 2.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 5.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.14 | -93.34% | 0.02 | 1 | 207 | 2.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 12:58:55 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,710 | 1.36 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 12:58:55 PM EST |
| 6.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.01 | 9 | 694 | 1.34 | -0.02 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 7 | 332 | 0.77 | -0.06 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 7.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 52 | 789 | 0.76 | -0.14 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 8.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.12 | -36.37% | 0.03 | 158 | 1,797 | 0.76 | -0.26 | 0.24 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 8.50 | 0.40 | 0.43 | 0.42 | 0.41 | -0.20 | -32.79% | 0.05 | 684 | 840 | 0.78 | -0.40 | 0.29 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 9.00 | 0.68 | 0.72 | 0.70 | 0.70 | -0.21 | -23.08% | 0.08 | 31 | 2,463 | 0.80 | -0.55 | 0.29 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 9.50 | 1.03 | 1.09 | 1.06 | 1.05 | -0.29 | -21.65% | 0.11 | 35 | 2,014 | 0.84 | -0.68 | 0.26 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 10.00 | 1.42 | 1.50 | 1.46 | 1.46 | -0.32 | -17.98% | 0.15 | 9 | 613 | 0.87 | -0.77 | 0.21 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 10.50 | 1.82 | 1.99 | 1.91 | 1.94 | -0.31 | -13.78% | 0.18 | 27 | 87 | 0.87 | -0.84 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 11.00 | 2.13 | 2.55 | 2.34 | 2.32 | -0.44 | -15.95% | 0.21 | 12 | 74 | 1.09 | -0.89 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 11.50 | 2.69 | 3.05 | 2.87 | 2.88 | -0.42 | -12.73% | 0.25 | 5 | 32 | 1.49 | -0.92 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 12.00 | 3.15 | 3.40 | 3.28 | 3.28 | -0.44 | -11.83% | 0.27 | 13 | 46 | 1.27 | -0.95 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 12.50 | 3.65 | 4.20 | 3.93 | 4.13 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.05 | -0.96 | 0.05 | -0.01 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 13.00 | 4.15 | 4.55 | 4.35 | 3.92 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.87 | -0.97 | 0.04 | 0.00 | 8/14/2026 | 8/21/2026 12:58:55 PM EST |
| 13.50 | 4.65 | 5.05 | 4.85 | % | 0.36 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 14.00 | 5.10 | 5.75 | 5.43 | 5.21 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.49 | -0.99 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 12:58:55 PM EST |
| 14.50 | 5.70 | 6.05 | 5.88 | 5.92 | -0.15 | -2.48% | 0.41 | 1 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 15.00 | 6.10 | 6.75 | 6.43 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 16.00 | 7.10 | 7.75 | 7.43 | % | 0.46 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 17.00 | 8.10 | 8.75 | 8.43 | % | 0.50 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST |