Options Chain for ONDAS INC COM NEW (ONDS) - $9.36 as of 5/21/2026 11:55:43 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 | 7.65 | 8.75 | 8.20 | 8.25 | -1.70 | -17.09% | 8.20 | 6 | 28 | 4.81 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 2.00 | 6.65 | 7.75 | 7.20 | 9.80 | 0.00 | 0.00% | 3.60 | 0 | 9 | 2.94 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:34 PM EST |
| 3.00 | 5.90 | 6.55 | 6.23 | 6.22 | -0.68 | -9.86% | 2.08 | 16 | 196 | 1.83 | 0.97 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 4.00 | 5.05 | 5.65 | 5.35 | 5.25 | -1.79 | -25.43% | 1.34 | 10 | 345 | 1.53 | 0.94 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 5.00 | 4.40 | 4.75 | 4.58 | 4.45 | -0.15 | -3.27% | 0.92 | 4 | 813 | 1.10 | 0.90 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 6.00 | 3.55 | 3.85 | 3.70 | 3.74 | -0.16 | -4.11% | 0.62 | 71 | 958 | 0.95 | 0.84 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 7.00 | 2.91 | 3.35 | 3.13 | 3.03 | -0.30 | -9.01% | 0.45 | 73 | 1,227 | 1.00 | 0.78 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 8.00 | 2.37 | 2.62 | 2.50 | 2.51 | -0.19 | -7.04% | 0.31 | 23 | 1,611 | 0.94 | 0.70 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 9.00 | 2.03 | 2.16 | 2.10 | 2.06 | -0.19 | -8.45% | 0.23 | 217 | 7,670 | 0.97 | 0.62 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 10.00 | 1.65 | 1.75 | 1.70 | 1.69 | -0.19 | -10.11% | 0.17 | 377 | 10,607 | 0.95 | 0.54 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 11.00 | 1.36 | 1.41 | 1.39 | 1.33 | -0.22 | -14.20% | 0.13 | 770 | 7,224 | 0.95 | 0.46 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 12.00 | 1.11 | 1.16 | 1.14 | 1.14 | -0.14 | -10.94% | 0.09 | 2,061 | 13,027 | 0.95 | 0.40 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 13.00 | 0.93 | 0.96 | 0.95 | 0.93 | -0.17 | -15.46% | 0.07 | 232 | 5,369 | 0.95 | 0.34 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 14.00 | 0.75 | 0.81 | 0.78 | 0.78 | -0.17 | -17.90% | 0.06 | 158 | 2,963 | 0.95 | 0.30 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 15.00 | 0.65 | 0.66 | 0.66 | 0.65 | -0.13 | -16.67% | 0.04 | 298 | 7,828 | 0.96 | 0.27 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 16.00 | 0.54 | 0.57 | 0.56 | 0.55 | -0.12 | -17.91% | 0.04 | 8,600 | 1,489 | 0.96 | 0.24 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 17.00 | 0.46 | 0.49 | 0.48 | 0.46 | -0.12 | -20.69% | 0.03 | 443 | 7,548 | 0.98 | 0.22 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 18.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.06 | -13.05% | 0.02 | 5,849 | 10,621 | 0.98 | 0.20 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 19.00 | 0.34 | 0.52 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 818 | 1.05 | 0.17 | 0.05 | -0.01 | 5/19/2026 | 5/21/2026 3:59:34 PM EST |
| 20.00 | 0.29 | 0.34 | 0.32 | 0.29 | -0.09 | -23.69% | 0.02 | 480 | 7,244 | 1.00 | 0.17 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 21.00 | 0.10 | 0.41 | 0.26 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 651 | 0.97 | 0.17 | 0.04 | -0.01 | 5/19/2026 | 5/21/2026 3:59:34 PM EST |
| 22.00 | 0.21 | 0.33 | 0.27 | 0.24 | -0.01 | -4.00% | 0.01 | 39 | 3,878 | 1.04 | 0.15 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 25.00 | 0.15 | 0.22 | 0.19 | 0.16 | -0.03 | -15.79% | 0.01 | 19 | 4,699 | 1.06 | 0.13 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 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 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 155 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:34 PM EST |
| 2.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 170 | 1.68 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:34 PM EST |
| 3.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.03 | 4 | 310 | 1.14 | -0.03 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 4.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.04 | -25.00% | 0.03 | 60 | 320 | 1.02 | -0.06 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 5.00 | 0.21 | 0.30 | 0.26 | 0.26 | +0.01 | +4.00% | 0.05 | 20 | 2,603 | 0.98 | -0.10 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 6.00 | 0.40 | 0.53 | 0.47 | 0.50 | 0.00 | 0.00% | 0.08 | 24 | 3,107 | 0.94 | -0.16 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 7.00 | 0.79 | 0.83 | 0.81 | 0.81 | -0.04 | -4.71% | 0.12 | 122 | 3,058 | 0.94 | -0.22 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 8.00 | 1.19 | 1.27 | 1.23 | 1.26 | 0.00 | 0.00% | 0.15 | 88 | 2,092 | 0.92 | -0.30 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 9.00 | 1.76 | 1.85 | 1.81 | 1.78 | +0.01 | +0.57% | 0.20 | 34 | 4,373 | 0.94 | -0.38 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 10.00 | 2.38 | 2.52 | 2.45 | 2.40 | +0.03 | +1.27% | 0.25 | 180 | 4,578 | 0.95 | -0.46 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 11.00 | 3.05 | 3.25 | 3.15 | 3.15 | -0.09 | -2.78% | 0.29 | 137 | 1,560 | 0.96 | -0.54 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 12.00 | 3.80 | 4.05 | 3.93 | 3.85 | +0.05 | +1.32% | 0.33 | 7 | 2,146 | 0.97 | -0.60 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 13.00 | 4.50 | 4.95 | 4.73 | 4.67 | +0.12 | +2.64% | 0.36 | 1 | 892 | 0.98 | -0.66 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 14.00 | 5.35 | 5.85 | 5.60 | 5.45 | +0.10 | +1.87% | 0.40 | 16 | 843 | 1.00 | -0.70 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 15.00 | 6.20 | 6.65 | 6.43 | 6.12 | 0.00 | 0.00% | 0.43 | 0 | 115 | 0.99 | -0.73 | 0.07 | -0.01 | 5/19/2026 | 5/21/2026 3:59:34 PM EST |
| 16.00 | 7.10 | 7.30 | 7.20 | 7.21 | +0.41 | +6.03% | 0.45 | 5 | 88 | 0.93 | -0.76 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 17.00 | 7.95 | 8.40 | 8.18 | 7.10 | 0.00 | 0.00% | 0.48 | 0 | 29 | 0.95 | -0.78 | 0.06 | -0.01 | 5/14/2026 | 5/21/2026 3:59:34 PM EST |
| 18.00 | 8.80 | 9.50 | 9.15 | 7.65 | 0.00 | 0.00% | 0.51 | 0 | 41 | 0.77 | -0.80 | 0.05 | -0.01 | 5/15/2026 | 5/21/2026 3:59:34 PM EST |
| 19.00 | 9.60 | 10.35 | 9.98 | 8.35 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.20 | -0.83 | 0.05 | -0.01 | 5/14/2026 | 5/21/2026 3:59:34 PM EST |
| 20.00 | 10.80 | 11.25 | 11.03 | 10.70 | 0.00 | 0.00% | 0.55 | 0 | 4,176 | 0.93 | -0.83 | 0.04 | -0.01 | 5/19/2026 | 5/21/2026 3:59:34 PM EST |
| 21.00 | 11.50 | 12.35 | 11.93 | % | 0.57 | 0 | 3 | 1.30 | -0.83 | 0.04 | -0.01 | 5/21/2026 3:59:34 PM EST | |||
| 22.00 | 12.45 | 13.20 | 12.83 | % | 0.58 | 0 | 35 | 1.24 | -0.85 | 0.04 | -0.01 | 5/21/2026 3:59:34 PM EST | |||
| 25.00 | 15.55 | 16.15 | 15.85 | 14.59 | 0.00 | 0.00% | 0.63 | 0 | 110 | 1.33 | -0.87 | 0.03 | -0.01 | 5/15/2026 | 5/21/2026 3:59:34 PM EST |