Options Chain for ONDAS INC COM NEW (ONDS) - $8.22 as of 8/27/2026 2:58:06 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 | 8.05 | 7.68 | 7.30 | 0.00 | 0.00% | 7.68 | 0 | 13 | 7.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:53 PM EST |
| 2.00 | 6.30 | 7.20 | 6.75 | 6.94 | 0.00 | 0.00% | 3.38 | 0 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 2:58:53 PM EST |
| 3.00 | 5.35 | 6.10 | 5.73 | 5.28 | 0.00 | 0.00% | 1.91 | 0 | 202 | 3.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:53 PM EST |
| 3.50 | 4.80 | 5.60 | 5.20 | % | 1.49 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 4.00 | 4.20 | 4.95 | 4.58 | 3.95 | 0.00 | 0.00% | 1.15 | 0 | 262 | 2.41 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:53 PM EST |
| 4.50 | 3.85 | 4.60 | 4.23 | % | 0.94 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 5.00 | 3.65 | 4.00 | 3.83 | 3.80 | 0.00 | 0.00% | 0.77 | 10 | 1,311 | 1.99 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 5.50 | 3.00 | 3.45 | 3.23 | % | 0.59 | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 6.00 | 2.68 | 2.90 | 2.79 | 2.80 | +0.64 | +29.63% | 0.47 | 14 | 1,814 | 1.15 | 0.98 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 6.50 | 2.12 | 2.50 | 2.31 | 1.66 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.24 | 0.96 | 0.06 | 0.00 | 8/26/2026 | 8/27/2026 2:58:53 PM EST |
| 7.00 | 1.80 | 1.95 | 1.88 | 1.95 | +0.64 | +48.86% | 0.27 | 101 | 4,747 | 0.91 | 0.91 | 0.10 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 7.50 | 1.39 | 1.50 | 1.45 | 1.44 | +0.44 | +44.00% | 0.19 | 16 | 25 | 0.66 | 0.84 | 0.15 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 8.00 | 1.05 | 1.10 | 1.08 | 0.99 | +0.30 | +43.48% | 0.14 | 395 | 6,815 | 0.64 | 0.74 | 0.21 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 8.50 | 0.77 | 0.80 | 0.79 | 0.79 | +0.30 | +61.23% | 0.09 | 885 | 1,832 | 0.71 | 0.62 | 0.25 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 9.00 | 0.55 | 0.57 | 0.56 | 0.55 | +0.22 | +66.67% | 0.06 | 4,574 | 18,586 | 0.73 | 0.49 | 0.26 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 9.50 | 0.38 | 0.39 | 0.39 | 0.39 | +0.17 | +77.28% | 0.04 | 1,381 | 863 | 0.74 | 0.38 | 0.24 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 10.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.10 | +58.83% | 0.03 | 7,091 | 60,202 | 0.76 | 0.29 | 0.20 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 10.50 | 0.18 | 0.19 | 0.19 | 0.19 | +0.08 | +72.73% | 0.02 | 981 | 400 | 0.78 | 0.22 | 0.17 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 11.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.06 | +75.00% | 0.01 | 999 | 20,888 | 0.81 | 0.17 | 0.14 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 11.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 31 | 101 | 0.83 | 0.13 | 0.11 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1,041 | 19,802 | 0.87 | 0.10 | 0.09 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 12.50 | 0.05 | 0.07 | 0.06 | 0.05 | % | 0.00 | 8 | 0 | 0.91 | 0.07 | 0.07 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST | |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1,258 | 59,812 | 0.93 | 0.05 | 0.05 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.03 | 0.04 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 14.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 153 | 7,229 | 0.94 | 0.03 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 15.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1,537 | 15,345 | 1.13 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 17,192 | 1.22 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 8,286 | 1.22 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 10,581 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:53 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 13,540 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 2,377 | 2.32 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 4,107 | 1.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 2:58:53 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 2:58:53 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 11,325 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 631 | 1.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 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 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:53 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 840 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 2:58:53 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 2.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 2:58:53 PM EST |
| 3.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,222 | 1.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:58:53 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 899 | 5,990 | 1.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.18 | % | 0.01 | 5 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST | |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 8,809 | 0.85 | -0.02 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 16 | 0.89 | -0.04 | 0.06 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.07 | -50.00% | 0.01 | 393 | 12,787 | 0.73 | -0.09 | 0.10 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 7.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 0.02 | 648 | 909 | 0.73 | -0.16 | 0.15 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 8.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.21 | -43.75% | 0.03 | 1,508 | 12,175 | 0.72 | -0.26 | 0.21 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 8.50 | 0.46 | 0.47 | 0.47 | 0.47 | -0.31 | -39.75% | 0.06 | 896 | 244 | 0.73 | -0.38 | 0.25 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 9.00 | 0.73 | 0.75 | 0.74 | 0.73 | -0.38 | -34.24% | 0.08 | 539 | 13,447 | 0.74 | -0.51 | 0.26 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 9.50 | 1.05 | 1.09 | 1.07 | 1.24 | -0.28 | -18.43% | 0.11 | 1 | 287 | 0.76 | -0.62 | 0.24 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 10.00 | 1.40 | 1.48 | 1.44 | 1.44 | -0.53 | -26.91% | 0.14 | 84 | 31,184 | 0.77 | -0.71 | 0.20 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 10.50 | 1.79 | 2.00 | 1.90 | 2.42 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.84 | -0.78 | 0.17 | -0.01 | 8/26/2026 | 8/27/2026 2:58:53 PM EST |
| 11.00 | 2.21 | 2.48 | 2.35 | 2.41 | -0.49 | -16.90% | 0.21 | 11 | 2,653 | 0.83 | -0.83 | 0.14 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 11.50 | 2.65 | 3.10 | 2.88 | 3.05 | -0.25 | -7.58% | 0.25 | 3,796 | 11 | 1.38 | -0.87 | 0.11 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 12.00 | 3.15 | 3.45 | 3.30 | 3.33 | -0.54 | -13.96% | 0.27 | 65 | 1,949 | 1.27 | -0.90 | 0.09 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 12.50 | 3.65 | 4.15 | 3.90 | 4.15 | -0.16 | -3.72% | 0.31 | 1 | 28 | 1.67 | -0.93 | 0.07 | -0.01 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 13.00 | 4.15 | 4.45 | 4.30 | 4.63 | -0.17 | -3.55% | 0.33 | 1 | 848 | 1.46 | -0.95 | 0.05 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 13.50 | 4.60 | 5.10 | 4.85 | % | 0.36 | 0 | 0 | 1.80 | -0.97 | 0.04 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 14.00 | 5.10 | 5.50 | 5.30 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 1,121 | 1.72 | -0.97 | 0.03 | 0.00 | 8/18/2026 | 8/27/2026 2:58:53 PM EST |
| 14.50 | 5.60 | 6.30 | 5.95 | % | 0.41 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 15.00 | 6.10 | 6.50 | 6.30 | 6.40 | -0.15 | -2.29% | 0.42 | 10 | 401 | 1.88 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:58:53 PM EST |
| 16.00 | 7.00 | 7.75 | 7.38 | 7.35 | 0.00 | 0.00% | 0.46 | 0 | 62 | 2.43 | -1.00 | 0.01 | 0.00 | 8/21/2026 | 8/27/2026 2:58:53 PM EST |
| 17.00 | 7.90 | 8.65 | 8.28 | 8.70 | 0.00 | 0.00% | 0.49 | 0 | 201 | 2.41 | -1.00 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 2:58:53 PM EST |
| 18.00 | 9.05 | 9.50 | 9.28 | 10.38 | 0.00 | 0.00% | 0.52 | 0 | 13 | 2.27 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/27/2026 2:58:53 PM EST |
| 19.00 | 10.05 | 10.45 | 10.25 | 9.90 | 0.00 | 0.00% | 0.54 | 0 | 11 | 2.28 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 2:58:53 PM EST |
| 20.00 | 11.05 | 11.60 | 11.33 | 8.13 | 0.00 | 0.00% | 0.57 | 0 | 3,593 | 2.68 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/27/2026 2:58:53 PM EST |
| 21.00 | 11.95 | 12.70 | 12.33 | 9.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/27/2026 2:58:53 PM EST |
| 22.00 | 12.90 | 13.70 | 13.30 | 9.95 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/27/2026 2:58:53 PM EST |
| 23.00 | 13.95 | 14.70 | 14.33 | 10.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/27/2026 2:58:53 PM EST |
| 24.00 | 14.90 | 15.70 | 15.30 | % | 0.64 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 25.00 | 15.95 | 16.70 | 16.33 | 15.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/27/2026 2:58:53 PM EST |
| 26.00 | 16.95 | 17.70 | 17.33 | % | 0.67 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/27/2026 2:58:53 PM EST | |||
| 27.00 | 17.80 | 18.70 | 18.25 | 19.38 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 2:58:53 PM EST |