Options Chain for ONDAS INC COM NEW (ONDS) - $7.96 as of 7/24/2026 9:40:40 AM 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 | 6.35 | 7.25 | 6.80 | 8.06 | 0.00 | 0.00% | 6.80 | 0 | 12 | 5.77 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:05 PM EST |
| 2.00 | 5.35 | 6.25 | 5.80 | 6.05 | -0.25 | -3.97% | 2.90 | 1 | 9 | 3.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 3.00 | 4.65 | 5.35 | 5.00 | 5.31 | 0.00 | 0.00% | 1.67 | 0 | 222 | 2.81 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 4.00 | 3.75 | 4.30 | 4.03 | 4.11 | 0.00 | 0.00% | 1.01 | 0 | 404 | 2.01 | 0.96 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 5.00 | 2.89 | 3.25 | 3.07 | 3.10 | -0.09 | -2.83% | 0.61 | 9 | 1,171 | 1.09 | 0.90 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 6.00 | 2.14 | 2.49 | 2.32 | 2.26 | -0.12 | -5.05% | 0.39 | 17 | 1,708 | 1.09 | 0.81 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 7.00 | 1.59 | 1.71 | 1.65 | 1.65 | -0.09 | -5.18% | 0.24 | 117 | 6,174 | 1.03 | 0.69 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 8.00 | 1.17 | 1.26 | 1.22 | 1.22 | -0.04 | -3.18% | 0.15 | 1,253 | 7,784 | 1.05 | 0.56 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 9.00 | 0.83 | 0.93 | 0.88 | 0.92 | 0.00 | 0.00% | 0.10 | 1,817 | 15,110 | 1.06 | 0.45 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 10.00 | 0.63 | 0.66 | 0.65 | 0.65 | -0.03 | -4.42% | 0.07 | 3,819 | 45,439 | 1.07 | 0.36 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 11.00 | 0.46 | 0.53 | 0.50 | 0.51 | +0.02 | +4.09% | 0.05 | 1,358 | 16,278 | 1.11 | 0.28 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 12.00 | 0.35 | 0.39 | 0.37 | 0.35 | -0.01 | -2.78% | 0.03 | 641 | 21,325 | 1.12 | 0.22 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 13.00 | 0.26 | 0.30 | 0.28 | 0.31 | +0.04 | +14.82% | 0.02 | 169 | 8,547 | 1.13 | 0.18 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 14.00 | 0.18 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 28 | 6,029 | 1.14 | 0.14 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 15.00 | 0.14 | 0.22 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 53 | 13,148 | 1.18 | 0.12 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 16.00 | 0.14 | 0.24 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 25 | 10,497 | 1.27 | 0.09 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 17.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 25 | 7,353 | 1.22 | 0.08 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 18.00 | 0.07 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 11 | 10,101 | 1.24 | 0.07 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 19.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 1.25 | 0.06 | 0.03 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 61 | 12,817 | 1.25 | 0.05 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,365 | 1.35 | 0.04 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 4,728 | 1.33 | 0.03 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 23.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.29 | 0.03 | 0.02 | 0.00 | 6/30/2026 | 7/24/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.54 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/24/2026 4:00:05 PM EST |
| 25.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 11,332 | 1.39 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.59 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/24/2026 4:00:05 PM EST |
| 27.00 | 0.03 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 937 | 1.48 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 155 | 3.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 840 | 2.02 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 3.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.32 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 4.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 2,959 | 1.06 | -0.04 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 5.00 | 0.12 | 0.24 | 0.18 | 0.18 | +0.03 | +20.00% | 0.04 | 36 | 3,444 | 1.05 | -0.10 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 6.00 | 0.37 | 0.43 | 0.40 | 0.41 | +0.03 | +7.90% | 0.07 | 134 | 5,280 | 1.02 | -0.19 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 7.00 | 0.80 | 0.84 | 0.82 | 0.82 | +0.09 | +12.33% | 0.12 | 485 | 9,708 | 1.04 | -0.31 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 8.00 | 1.35 | 1.39 | 1.37 | 1.34 | +0.01 | +0.76% | 0.17 | 155 | 5,954 | 1.06 | -0.44 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 9.00 | 2.00 | 2.08 | 2.04 | 1.93 | -0.02 | -1.03% | 0.23 | 1,301 | 7,159 | 1.07 | -0.55 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 10.00 | 2.59 | 2.86 | 2.73 | 2.78 | +0.08 | +2.97% | 0.27 | 20 | 25,934 | 1.02 | -0.64 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 11.00 | 3.40 | 3.70 | 3.55 | 3.44 | -0.04 | -1.15% | 0.32 | 24 | 1,792 | 1.02 | -0.72 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 12.00 | 4.25 | 4.65 | 4.45 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 1,942 | 1.03 | -0.78 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 13.00 | 5.10 | 5.55 | 5.33 | 5.26 | +0.25 | +4.99% | 0.41 | 60 | 787 | 1.30 | -0.82 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 14.00 | 6.05 | 6.50 | 6.28 | 6.78 | 0.00 | 0.00% | 0.45 | 0 | 1,002 | 1.36 | -0.86 | 0.06 | -0.01 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 15.00 | 7.00 | 7.45 | 7.23 | 6.80 | 0.00 | 0.00% | 0.48 | 0 | 446 | 1.39 | -0.88 | 0.06 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 16.00 | 7.95 | 8.55 | 8.25 | 6.40 | 0.00 | 0.00% | 0.52 | 0 | 97 | 1.60 | -0.91 | 0.05 | -0.01 | 6/5/2026 | 7/24/2026 4:00:05 PM EST |
| 17.00 | 8.90 | 9.55 | 9.23 | 8.85 | 0.00 | 0.00% | 0.54 | 0 | 98 | 1.69 | -0.92 | 0.04 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 18.00 | 9.80 | 10.45 | 10.13 | 10.38 | 0.00 | 0.00% | 0.56 | 0 | 13 | 1.64 | -0.93 | 0.03 | 0.00 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 19.00 | 10.80 | 11.45 | 11.13 | 10.84 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.71 | -0.94 | 0.03 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 20.00 | 11.75 | 12.40 | 12.08 | 8.13 | 0.00 | 0.00% | 0.60 | 0 | 3,993 | 1.71 | -0.95 | 0.03 | 0.00 | 6/1/2026 | 7/24/2026 4:00:05 PM EST |
| 21.00 | 12.70 | 13.65 | 13.18 | 9.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.03 | -0.96 | 0.02 | 0.00 | 5/28/2026 | 7/24/2026 4:00:05 PM EST |
| 22.00 | 13.70 | 14.65 | 14.18 | 9.95 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.09 | -0.97 | 0.02 | 0.00 | 6/2/2026 | 7/24/2026 4:00:05 PM EST |
| 23.00 | 14.70 | 15.65 | 15.18 | 10.55 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.15 | -0.97 | 0.02 | 0.00 | 6/2/2026 | 7/24/2026 4:00:05 PM EST |
| 24.00 | 15.70 | 16.60 | 16.15 | % | 0.67 | 0 | 0 | 2.14 | -0.98 | 0.01 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 25.00 | 16.60 | 17.60 | 17.10 | 15.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 7/24/2026 4:00:05 PM EST |
| 26.00 | 17.75 | 18.65 | 18.20 | % | 0.70 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 27.00 | 18.75 | 19.60 | 19.18 | 18.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 7/24/2026 4:00:05 PM EST |