Options Chain for ONDAS INC COM NEW (ONDS) - $7.92 as of 7/7/2026 4:25:43 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 | 5.95 | 6.85 | 6.40 | 8.06 | 0.00 | 0.00% | 6.40 | 0 | 34 | 6.13 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 2:59:02 PM EST |
| 2.00 | 4.90 | 5.95 | 5.43 | 6.45 | 0.00 | 0.00% | 2.71 | 0 | 15 | 3.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 2:59:02 PM EST |
| 3.00 | 4.25 | 4.70 | 4.48 | 4.96 | 0.00 | 0.00% | 1.49 | 0 | 203 | 1.91 | 0.98 | 0.01 | 0.00 | 6/29/2026 | 7/7/2026 2:59:02 PM EST |
| 4.00 | 3.35 | 3.75 | 3.55 | 3.57 | -0.13 | -3.52% | 0.89 | 18 | 351 | 1.07 | 0.94 | 0.03 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 5.00 | 2.55 | 2.88 | 2.72 | 2.84 | -0.26 | -8.39% | 0.54 | 1 | 806 | 1.06 | 0.87 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 6.00 | 1.91 | 2.00 | 1.96 | 2.15 | -0.13 | -5.71% | 0.33 | 8 | 1,359 | 1.01 | 0.77 | 0.10 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 7.00 | 1.38 | 1.50 | 1.44 | 1.44 | -0.34 | -19.11% | 0.21 | 231 | 2,714 | 0.97 | 0.64 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 8.00 | 1.03 | 1.08 | 1.06 | 1.04 | -0.28 | -21.22% | 0.13 | 666 | 6,200 | 0.99 | 0.52 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 9.00 | 0.75 | 0.81 | 0.78 | 0.75 | -0.23 | -23.47% | 0.09 | 2,059 | 14,243 | 0.99 | 0.42 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 10.00 | 0.55 | 0.56 | 0.56 | 0.58 | -0.17 | -22.67% | 0.06 | 8,077 | 27,058 | 1.01 | 0.34 | 0.11 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 11.00 | 0.41 | 0.46 | 0.44 | 0.41 | -0.17 | -29.31% | 0.04 | 738 | 12,057 | 1.04 | 0.28 | 0.10 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 12.00 | 0.33 | 0.34 | 0.34 | 0.33 | -0.09 | -21.43% | 0.03 | 886 | 14,234 | 1.06 | 0.23 | 0.09 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 13.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.10 | -27.78% | 0.02 | 193 | 9,820 | 1.08 | 0.19 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 14.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.06 | -21.43% | 0.02 | 206 | 5,868 | 1.11 | 0.15 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 15.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 469 | 13,142 | 1.12 | 0.13 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 16.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.05 | -25.00% | 0.01 | 1,779 | 7,979 | 1.14 | 0.11 | 0.05 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 17.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.01 | 37 | 7,164 | 1.17 | 0.09 | 0.04 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 18.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 1,114 | 10,555 | 1.19 | 0.07 | 0.04 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 19.00 | 0.06 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 5 | 1,057 | 1.17 | 0.06 | 0.03 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 20.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 264 | 12,466 | 1.23 | 0.05 | 0.03 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 21.00 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,366 | 1.28 | 0.04 | 0.02 | 0.00 | 7/1/2026 | 7/7/2026 2:59:02 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 4,533 | 1.27 | 0.04 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.21 | 0.03 | 0.02 | 0.00 | 6/30/2026 | 7/7/2026 2:59:02 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 79 | 1.19 | 0.03 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 25.00 | 0.05 | 0.26 | 0.16 | 0.06 | +0.01 | +20.00% | 0.01 | 102 | 11,316 | 1.31 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 2:59:02 PM EST |
| 27.00 | 0.02 | 0.20 | 0.11 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 694 | 1.30 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 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 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 155 | 3.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/7/2026 2:59:02 PM EST |
| 2.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 840 | 1.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 2:59:02 PM EST |
| 3.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 490 | 1.13 | -0.02 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 2:59:02 PM EST |
| 4.00 | 0.07 | 0.16 | 0.12 | 0.11 | +0.01 | +10.00% | 0.03 | 10 | 2,600 | 1.04 | -0.06 | 0.03 | 0.00 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 5.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.02 | +8.70% | 0.05 | 282 | 2,765 | 0.97 | -0.13 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 6.00 | 0.55 | 0.57 | 0.56 | 0.56 | +0.06 | +12.00% | 0.09 | 420 | 3,264 | 0.97 | -0.23 | 0.10 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 7.00 | 1.02 | 1.05 | 1.04 | 1.05 | +0.14 | +15.39% | 0.15 | 695 | 6,968 | 0.98 | -0.36 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 8.00 | 1.62 | 1.72 | 1.67 | 1.67 | +0.20 | +13.61% | 0.21 | 39 | 5,345 | 0.98 | -0.48 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 9.00 | 2.33 | 2.44 | 2.39 | 2.44 | +0.30 | +14.02% | 0.27 | 200 | 6,759 | 1.01 | -0.58 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 10.00 | 3.00 | 3.25 | 3.13 | 3.07 | +0.15 | +5.14% | 0.31 | 4 | 6,437 | 1.00 | -0.66 | 0.11 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 11.00 | 3.85 | 4.20 | 4.03 | 3.93 | +0.23 | +6.22% | 0.37 | 87 | 1,660 | 1.01 | -0.72 | 0.10 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 12.00 | 4.70 | 5.15 | 4.93 | 4.85 | +0.15 | +3.20% | 0.41 | 2 | 2,239 | 1.01 | -0.77 | 0.09 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 13.00 | 5.60 | 6.05 | 5.83 | 5.47 | 0.00 | 0.00% | 0.45 | 0 | 791 | 1.19 | -0.81 | 0.07 | -0.01 | 7/2/2026 | 7/7/2026 2:59:02 PM EST |
| 14.00 | 6.50 | 6.90 | 6.70 | 6.47 | 0.00 | 0.00% | 0.48 | 0 | 1,004 | 1.29 | -0.85 | 0.06 | -0.01 | 7/6/2026 | 7/7/2026 2:59:02 PM EST |
| 15.00 | 7.50 | 8.00 | 7.75 | 7.44 | +0.29 | +4.06% | 0.52 | 1 | 386 | 1.26 | -0.87 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:59:02 PM EST |
| 16.00 | 8.35 | 9.00 | 8.68 | 6.40 | 0.00 | 0.00% | 0.54 | 0 | 97 | 1.34 | -0.89 | 0.05 | 0.00 | 6/5/2026 | 7/7/2026 2:59:02 PM EST |
| 17.00 | 9.40 | 10.00 | 9.70 | 8.80 | 0.00 | 0.00% | 0.57 | 0 | 90 | 1.41 | -0.91 | 0.04 | 0.00 | 7/1/2026 | 7/7/2026 2:59:02 PM EST |
| 18.00 | 10.30 | 11.00 | 10.65 | 6.65 | 0.00 | 0.00% | 0.59 | 0 | 53 | 1.41 | -0.93 | 0.04 | 0.00 | 5/28/2026 | 7/7/2026 2:59:02 PM EST |
| 19.00 | 11.20 | 12.10 | 11.65 | 11.40 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.54 | -0.94 | 0.03 | 0.00 | 6/25/2026 | 7/7/2026 2:59:02 PM EST |
| 20.00 | 12.30 | 12.80 | 12.55 | 8.13 | 0.00 | 0.00% | 0.63 | 0 | 4,178 | 1.60 | -0.95 | 0.03 | 0.00 | 6/1/2026 | 7/7/2026 2:59:02 PM EST |
| 21.00 | 13.10 | 14.10 | 13.60 | 9.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.58 | -0.96 | 0.02 | 0.00 | 5/28/2026 | 7/7/2026 2:59:02 PM EST |
| 22.00 | 14.10 | 15.05 | 14.58 | 9.95 | 0.00 | 0.00% | 0.66 | 0 | 57 | 1.64 | -0.96 | 0.02 | 0.00 | 6/2/2026 | 7/7/2026 2:59:02 PM EST |
| 23.00 | 15.20 | 16.10 | 15.65 | 10.55 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.90 | -0.97 | 0.02 | 0.00 | 6/2/2026 | 7/7/2026 2:59:02 PM EST |
| 24.00 | 16.25 | 17.05 | 16.65 | % | 0.69 | 0 | 0 | 2.12 | -0.97 | 0.02 | 0.00 | 7/7/2026 2:59:02 PM EST | |||
| 25.00 | 17.15 | 18.05 | 17.60 | 15.80 | 0.00 | 0.00% | 0.70 | 0 | 110 | 1.93 | -0.98 | 0.01 | 0.00 | 6/16/2026 | 7/7/2026 2:59:02 PM EST |
| 26.00 | 18.25 | 19.10 | 18.68 | % | 0.72 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 7/7/2026 2:59:02 PM EST | |||
| 27.00 | 19.25 | 20.10 | 19.68 | 18.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 7/7/2026 2:59:02 PM EST |