Options Chain for ONDAS INC COM NEW (ONDS) - $10.00 as of 8/13/2026 7:58:41 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 | 6.45 | 7.40 | 6.93 | % | 3.46 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 3.00 | 5.45 | 6.40 | 5.93 | % | 1.98 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 3.50 | 4.95 | 5.95 | 5.45 | % | 1.56 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 4.00 | 4.45 | 5.45 | 4.95 | 5.72 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:58 PM EST |
| 4.50 | 3.95 | 4.95 | 4.45 | % | 0.99 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 5.00 | 3.45 | 4.40 | 3.93 | 4.24 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.89 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/13/2026 3:59:58 PM EST |
| 5.50 | 3.35 | 3.75 | 3.55 | 3.50 | -0.15 | -4.11% | 0.65 | 3 | 1 | 1.40 | 0.97 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 6.00 | 2.64 | 3.20 | 2.92 | 3.10 | -0.09 | -2.83% | 0.49 | 2 | 36 | 1.12 | 0.95 | 0.04 | 0.00 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 6.50 | 2.40 | 2.82 | 2.61 | 3.25 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.13 | 0.90 | 0.07 | -0.01 | 8/11/2026 | 8/13/2026 3:59:58 PM EST |
| 7.00 | 1.99 | 2.34 | 2.17 | 2.10 | -0.90 | -30.00% | 0.31 | 21 | 22 | 0.98 | 0.85 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 7.50 | 1.62 | 2.03 | 1.83 | 1.86 | -0.69 | -27.06% | 0.24 | 8 | 50 | 0.82 | 0.78 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 8.00 | 1.46 | 1.65 | 1.56 | 1.51 | -0.79 | -34.35% | 0.20 | 42 | 29 | 0.88 | 0.70 | 0.13 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 8.50 | 1.20 | 1.32 | 1.26 | 1.24 | -0.73 | -37.06% | 0.15 | 62 | 47 | 0.86 | 0.63 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.73 | -42.20% | 0.11 | 617 | 138 | 0.84 | 0.55 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 9.50 | 0.78 | 0.90 | 0.84 | 0.82 | -0.62 | -43.06% | 0.09 | 485 | 348 | 0.87 | 0.48 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 10.00 | 0.64 | 0.73 | 0.69 | 0.71 | -0.52 | -42.28% | 0.07 | 422 | 453 | 0.88 | 0.41 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 10.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.49 | -47.12% | 0.06 | 301 | 188 | 0.90 | 0.35 | 0.14 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 11.00 | 0.44 | 0.49 | 0.47 | 0.46 | -0.48 | -51.07% | 0.04 | 5,567 | 143 | 0.91 | 0.30 | 0.13 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 11.50 | 0.21 | 0.53 | 0.37 | 0.41 | -0.37 | -47.44% | 0.03 | 1 | 32 | 0.90 | 0.26 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 12.00 | 0.24 | 0.35 | 0.30 | 0.33 | -0.40 | -54.80% | 0.02 | 17 | 228 | 0.91 | 0.23 | 0.11 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 12.50 | 0.21 | 0.33 | 0.27 | 0.26 | -0.39 | -60.00% | 0.02 | 69 | 243 | 0.95 | 0.19 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 13.00 | 0.19 | 0.25 | 0.22 | 0.23 | -0.33 | -58.93% | 0.02 | 506 | 320 | 0.95 | 0.17 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 14.00 | 0.12 | 0.23 | 0.18 | 0.26 | -0.12 | -31.58% | 0.01 | 1 | 27 | 1.00 | 0.13 | 0.07 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 15.00 | 0.03 | 0.19 | 0.11 | 0.19 | -0.17 | -47.23% | 0.01 | 113 | 15 | 0.91 | 0.10 | 0.06 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 16.00 | 0.03 | 0.26 | 0.15 | 0.01 | % | 0.01 | 1 | 0 | 1.09 | 0.07 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 4 | 71 | 1.23 | 0.04 | 0.03 | 0.00 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 18.00 | 0.01 | 0.20 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.04 | 0.03 | 0.00 | 8/11/2026 | 8/13/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.03 | 0.02 | 0.00 | 8/11/2026 | 8/13/2026 3:59:58 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 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.28 | 0.14 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/13/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | -0.03 | 0.02 | 0.00 | 8/11/2026 | 8/13/2026 3:59:58 PM EST |
| 6.00 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.05 | 0.04 | 0.00 | 8/11/2026 | 8/13/2026 3:59:58 PM EST |
| 6.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.09 | -45.00% | 0.02 | 10 | 53 | 0.79 | -0.10 | 0.07 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 7.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.03 | -13.64% | 0.03 | 128 | 64 | 0.75 | -0.15 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 7.50 | 0.33 | 0.37 | 0.35 | 0.35 | +0.04 | +12.91% | 0.05 | 236 | 69 | 0.80 | -0.22 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 8.00 | 0.50 | 0.57 | 0.54 | 0.52 | +0.05 | +10.64% | 0.07 | 331 | 167 | 0.81 | -0.30 | 0.13 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 8.50 | 0.64 | 0.89 | 0.77 | 0.78 | +0.08 | +11.43% | 0.09 | 154 | 29 | 0.82 | -0.37 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 9.00 | 0.97 | 1.14 | 1.06 | 1.06 | +0.18 | +20.46% | 0.12 | 121 | 172 | 0.84 | -0.45 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 9.50 | 1.26 | 1.43 | 1.35 | 1.34 | +0.16 | +13.56% | 0.14 | 25 | 205 | 0.83 | -0.52 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 10.00 | 1.55 | 1.80 | 1.68 | 1.59 | +0.11 | +7.44% | 0.17 | 5 | 12 | 0.83 | -0.59 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 10.50 | 1.88 | 2.33 | 2.11 | % | 0.20 | 0 | 0 | 0.88 | -0.65 | 0.14 | -0.01 | 8/13/2026 3:59:58 PM EST | |||
| 11.00 | 2.28 | 2.75 | 2.52 | 2.44 | -0.40 | -14.09% | 0.23 | 50 | 1 | 0.90 | -0.70 | 0.13 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 11.50 | 2.67 | 3.15 | 2.91 | 2.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | -0.74 | 0.12 | -0.01 | 8/11/2026 | 8/13/2026 3:59:58 PM EST |
| 12.00 | 3.10 | 3.65 | 3.38 | 3.30 | +0.10 | +3.13% | 0.28 | 1 | 2 | 0.89 | -0.77 | 0.11 | -0.01 | 8/13/2026 | 8/13/2026 3:59:58 PM EST |
| 12.50 | 3.50 | 4.00 | 3.75 | 3.79 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.19 | -0.81 | 0.10 | -0.01 | 8/10/2026 | 8/13/2026 3:59:58 PM EST |
| 13.00 | 3.95 | 4.55 | 4.25 | % | 0.33 | 0 | 0 | 1.32 | -0.83 | 0.09 | -0.01 | 8/13/2026 3:59:58 PM EST | |||
| 14.00 | 4.90 | 5.45 | 5.18 | % | 0.37 | 0 | 0 | 1.35 | -0.87 | 0.07 | -0.01 | 8/13/2026 3:59:58 PM EST | |||
| 15.00 | 5.85 | 6.45 | 6.15 | 5.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.47 | -0.90 | 0.06 | -0.01 | 8/10/2026 | 8/13/2026 3:59:58 PM EST |
| 16.00 | 6.75 | 7.50 | 7.13 | % | 0.45 | 0 | 0 | 1.64 | -0.93 | 0.04 | -0.01 | 8/13/2026 3:59:58 PM EST | |||
| 17.00 | 7.70 | 8.45 | 8.08 | % | 0.48 | 0 | 0 | 1.68 | -0.96 | 0.03 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 18.00 | 8.65 | 9.50 | 9.08 | % | 0.50 | 0 | 0 | 1.77 | -0.96 | 0.03 | 0.00 | 8/13/2026 3:59:58 PM EST | |||
| 19.00 | 9.60 | 10.55 | 10.08 | % | 0.53 | 0 | 0 | 1.97 | -0.97 | 0.02 | 0.00 | 8/13/2026 3:59:58 PM EST |