Options Chain for ONDAS INC COM NEW (ONDS) - $8.86 as of 8/4/2026 10:06:57 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 | 6.35 | 7.30 | 6.83 | % | 3.42 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.00 | 5.35 | 6.30 | 5.83 | % | 1.94 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.50 | 4.85 | 5.80 | 5.33 | % | 1.52 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 4.00 | 4.45 | 5.30 | 4.88 | % | 1.22 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 4.50 | 4.00 | 4.80 | 4.40 | % | 0.98 | 0 | 0 | 2.34 | 0.98 | 0.02 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 5.00 | 3.60 | 4.30 | 3.95 | % | 0.79 | 0 | 0 | 2.05 | 0.96 | 0.03 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 5.50 | 3.20 | 3.75 | 3.48 | 2.90 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.71 | 0.93 | 0.04 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 6.00 | 2.81 | 3.30 | 3.06 | 2.85 | % | 0.51 | 1 | 0 | 1.56 | 0.90 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 6.50 | 2.50 | 2.82 | 2.66 | 2.59 | % | 0.41 | 101 | 0 | 1.14 | 0.85 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 7.00 | 2.10 | 2.44 | 2.27 | % | 0.32 | 0 | 0 | 1.10 | 0.80 | 0.09 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 7.50 | 1.81 | 2.12 | 1.97 | 1.97 | +0.43 | +27.93% | 0.26 | 35 | 65 | 1.13 | 0.74 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 8.00 | 1.55 | 1.73 | 1.64 | 1.68 | +0.44 | +35.49% | 0.20 | 27 | 12 | 1.09 | 0.68 | 0.12 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 8.50 | 1.34 | 1.50 | 1.42 | 1.41 | +0.35 | +33.02% | 0.17 | 8 | 40 | 1.12 | 0.61 | 0.12 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 9.00 | 1.15 | 1.23 | 1.19 | 1.20 | +0.25 | +26.32% | 0.13 | 162 | 56 | 1.11 | 0.55 | 0.13 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 9.50 | 0.89 | 1.03 | 0.96 | 1.01 | +0.26 | +34.67% | 0.10 | 55 | 58 | 1.08 | 0.49 | 0.13 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 10.00 | 0.69 | 0.90 | 0.80 | 0.84 | +0.18 | +27.28% | 0.08 | 543 | 489 | 1.07 | 0.43 | 0.13 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 10.50 | 0.65 | 0.85 | 0.75 | 0.67 | +0.17 | +34.00% | 0.07 | 44 | 3 | 1.16 | 0.38 | 0.12 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 11.00 | 0.56 | 0.68 | 0.62 | 0.60 | +0.14 | +30.44% | 0.06 | 80 | 106 | 1.15 | 0.34 | 0.11 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 11.50 | 0.46 | 0.58 | 0.52 | 0.50 | +0.10 | +25.00% | 0.05 | 59 | 11 | 1.15 | 0.30 | 0.11 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 12.00 | 0.38 | 0.55 | 0.47 | 0.46 | +0.13 | +39.40% | 0.04 | 62 | 18 | 1.18 | 0.27 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 12.50 | 0.26 | 0.50 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.16 | 0.24 | 0.09 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 13.00 | 0.20 | 0.38 | 0.29 | 0.30 | +0.05 | +20.00% | 0.02 | 8 | 10 | 1.13 | 0.23 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.07 | +46.67% | 0.02 | 13 | 41 | 1.17 | 0.20 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 15.00 | 0.12 | 0.23 | 0.18 | % | 0.01 | 0 | 0 | 1.20 | 0.18 | 0.06 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 16.00 | 0.07 | 0.24 | 0.16 | % | 0.01 | 0 | 0 | 1.24 | 0.16 | 0.06 | -0.01 | 8/4/2026 3:59:57 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 | 3.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 2.18 | -0.01 | 0.01 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.89 | -0.02 | 0.02 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 5.00 | 0.01 | 0.26 | 0.14 | 0.09 | -0.03 | -25.00% | 0.03 | 4 | 2 | 1.25 | -0.04 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 5.50 | 0.05 | 0.26 | 0.16 | 0.10 | -0.16 | -61.54% | 0.03 | 7 | 11 | 1.19 | -0.07 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 0.23 | 0.17 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.07 | -0.10 | 0.06 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 6.50 | 0.22 | 0.31 | 0.27 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.07 | -0.15 | 0.07 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 7.00 | 0.36 | 0.51 | 0.44 | 0.39 | -0.13 | -25.00% | 0.06 | 13 | 17 | 1.11 | -0.20 | 0.09 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 7.50 | 0.53 | 0.68 | 0.61 | 0.56 | -0.20 | -26.32% | 0.08 | 5 | 18 | 1.11 | -0.26 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 8.00 | 0.76 | 0.80 | 0.78 | 0.77 | -0.21 | -21.43% | 0.10 | 94 | 52 | 1.07 | -0.32 | 0.12 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 8.50 | 0.94 | 1.16 | 1.05 | 1.04 | -0.22 | -17.46% | 0.12 | 7 | 43 | 1.10 | -0.39 | 0.12 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 9.00 | 1.19 | 1.46 | 1.33 | 1.33 | -0.33 | -19.88% | 0.15 | 8 | 143 | 1.09 | -0.45 | 0.13 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 9.50 | 1.57 | 1.73 | 1.65 | 1.59 | -0.69 | -30.27% | 0.17 | 9 | 7 | 1.11 | -0.51 | 0.13 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 10.00 | 1.83 | 2.12 | 1.98 | 2.29 | 0.00 | 0.00% | 0.20 | 0 | 146 | 1.10 | -0.57 | 0.13 | -0.02 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 10.50 | 2.19 | 2.52 | 2.36 | 2.47 | -0.35 | -12.42% | 0.22 | 1 | 1 | 1.11 | -0.62 | 0.12 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 11.00 | 2.61 | 2.79 | 2.70 | 3.45 | 0.00 | 0.00% | 0.25 | 0 | 91 | 1.08 | -0.66 | 0.11 | -0.02 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 11.50 | 3.00 | 3.35 | 3.18 | 3.57 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.15 | -0.70 | 0.11 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 12.00 | 3.40 | 3.70 | 3.55 | 3.60 | % | 0.30 | 1 | 0 | 1.11 | -0.73 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 12.50 | 3.80 | 4.15 | 3.98 | % | 0.32 | 0 | 0 | 1.09 | -0.76 | 0.09 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 13.00 | 4.25 | 4.65 | 4.45 | % | 0.34 | 0 | 0 | 1.12 | -0.77 | 0.08 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 14.00 | 5.25 | 5.50 | 5.38 | % | 0.38 | 0 | 0 | 1.16 | -0.80 | 0.07 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 15.00 | 6.05 | 6.55 | 6.30 | % | 0.42 | 0 | 0 | 1.55 | -0.82 | 0.06 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 16.00 | 7.00 | 7.60 | 7.30 | % | 0.46 | 0 | 0 | 1.72 | -0.84 | 0.06 | -0.01 | 8/4/2026 3:59:57 PM EST |