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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.20 | 7.20 | 6.70 | % | 3.35 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 3.00 | 5.20 | 6.20 | 5.70 | % | 1.90 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 3.50 | 4.70 | 5.70 | 5.20 | % | 1.49 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 4.00 | 4.20 | 5.25 | 4.73 | % | 1.18 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 4.50 | 3.75 | 4.70 | 4.23 | % | 0.94 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 5.00 | 3.25 | 4.20 | 3.73 | 3.92 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:58:55 PM EST |
| 5.50 | 2.80 | 3.45 | 3.13 | 3.74 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.88 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 12:58:55 PM EST |
| 6.00 | 2.35 | 2.90 | 2.63 | 3.27 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.49 | 0.98 | 0.03 | 0.00 | 8/14/2026 | 8/21/2026 12:58:55 PM EST |
| 6.50 | 1.91 | 2.42 | 2.17 | 2.51 | 0.00 | 0.00% | 0.33 | 0 | 112 | 1.29 | 0.95 | 0.07 | 0.00 | 8/18/2026 | 8/21/2026 12:58:55 PM EST |
| 7.00 | 1.70 | 1.93 | 1.82 | 1.38 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.08 | 0.89 | 0.11 | -0.01 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 7.50 | 1.31 | 1.46 | 1.39 | 1.41 | +0.36 | +34.29% | 0.19 | 162 | 235 | 0.74 | 0.82 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 8.00 | 1.00 | 1.08 | 1.04 | 1.04 | +0.25 | +31.65% | 0.13 | 92 | 394 | 0.77 | 0.71 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 8.50 | 0.71 | 0.75 | 0.73 | 0.75 | +0.15 | +25.00% | 0.09 | 108 | 483 | 0.75 | 0.59 | 0.25 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 9.00 | 0.50 | 0.54 | 0.52 | 0.53 | +0.15 | +39.48% | 0.06 | 389 | 1,656 | 0.77 | 0.47 | 0.24 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 9.50 | 0.36 | 0.39 | 0.38 | 0.36 | +0.07 | +24.14% | 0.04 | 54 | 1,496 | 0.80 | 0.36 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 10.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.05 | +23.81% | 0.03 | 4,365 | 1,685 | 0.83 | 0.28 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 10.50 | 0.18 | 0.19 | 0.19 | 0.20 | +0.07 | +53.85% | 0.02 | 55 | 1,864 | 0.85 | 0.21 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 11.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.03 | +30.00% | 0.01 | 109 | 806 | 0.88 | 0.16 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 11.50 | 0.10 | 0.11 | 0.11 | 0.09 | +0.02 | +28.58% | 0.01 | 10 | 812 | 0.90 | 0.12 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 98 | 1,671 | 0.92 | 0.09 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 10 | 1,276 | 0.94 | 0.07 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.99 | 0.05 | 0.05 | -0.01 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 373 | 1.03 | 0.03 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 164 | 1.15 | 0.02 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.72 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 12:58:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 3.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 4.00 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 12:58:55 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 12:58:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.88 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/21/2026 12:58:55 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,032 | 1.57 | -0.02 | 0.03 | 0.00 | 8/14/2026 | 8/21/2026 12:58:55 PM EST |
| 6.50 | 0.01 | 0.19 | 0.10 | 0.10 | +0.03 | +42.86% | 0.02 | 1 | 129 | 0.93 | -0.05 | 0.07 | 0.00 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 14 | 277 | 0.74 | -0.11 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 7.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.09 | -36.00% | 0.02 | 18 | 990 | 0.74 | -0.18 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 8.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.19 | -38.78% | 0.04 | 62 | 1,361 | 0.74 | -0.29 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 8.50 | 0.50 | 0.54 | 0.52 | 0.53 | -0.17 | -24.29% | 0.06 | 107 | 2,001 | 0.76 | -0.41 | 0.25 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 9.00 | 0.78 | 0.82 | 0.80 | 0.81 | -0.33 | -28.95% | 0.09 | 19 | 919 | 0.78 | -0.53 | 0.24 | -0.02 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 9.50 | 1.14 | 1.17 | 1.16 | 1.15 | -0.30 | -20.69% | 0.12 | 20 | 736 | 0.82 | -0.64 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 10.00 | 1.51 | 1.57 | 1.54 | 1.54 | -0.32 | -17.21% | 0.15 | 9 | 808 | 0.83 | -0.72 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 10.50 | 1.90 | 2.03 | 1.97 | 1.93 | -0.44 | -18.57% | 0.19 | 21 | 101 | 0.81 | -0.79 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 11.00 | 2.28 | 2.50 | 2.39 | 2.45 | -0.40 | -14.04% | 0.22 | 7 | 103 | 0.96 | -0.84 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 11.50 | 2.74 | 3.05 | 2.90 | 3.23 | 0.00 | 0.00% | 0.25 | 0 | 145 | 1.21 | -0.88 | 0.11 | -0.01 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 12.00 | 3.20 | 3.50 | 3.35 | 3.35 | -0.45 | -11.85% | 0.28 | 1 | 18 | 1.23 | -0.91 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 12:58:55 PM EST |
| 12.50 | 3.65 | 4.05 | 3.85 | 4.18 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.42 | -0.93 | 0.07 | -0.01 | 8/20/2026 | 8/21/2026 12:58:55 PM EST |
| 13.00 | 4.15 | 4.65 | 4.40 | 4.21 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.69 | -0.95 | 0.05 | -0.01 | 8/19/2026 | 8/21/2026 12:58:55 PM EST |
| 14.00 | 5.10 | 5.70 | 5.40 | % | 0.39 | 0 | 0 | 1.95 | -0.97 | 0.03 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 15.00 | 6.10 | 6.70 | 6.40 | % | 0.43 | 0 | 0 | 2.12 | -0.98 | 0.02 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 16.00 | 6.85 | 7.75 | 7.30 | % | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 17.00 | 7.80 | 8.75 | 8.28 | % | 0.49 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST | |||
| 18.00 | 8.80 | 9.80 | 9.30 | % | 0.52 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:58:55 PM EST |