Options Chain for ONDAS INC COM NEW (ONDS) - $9.52 as of 4/30/2026 8:09:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.40 | 7.70 | 7.05 | 7.01 | +0.12 | +1.75% | 2.35 | 24 | 8 | 8.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 5.35 | 7.40 | 6.38 | 5.88 | +0.03 | +0.52% | 1.59 | 1 | 4 | 9.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 4.65 | 5.85 | 5.25 | 6.00 | 0.00 | 0.00% | 1.05 | 0 | 27 | 5.72 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 5.50 | 4.15 | 5.15 | 4.65 | 4.87 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 3.90 | 4.70 | 4.30 | 4.42 | +1.05 | +31.16% | 0.72 | 12 | 6 | 4.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 6.50 | 3.15 | 4.35 | 3.75 | 3.65 | 0.00 | 0.00% | 0.58 | 0 | 21 | 4.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 3.15 | 3.85 | 3.50 | 3.54 | +0.89 | +33.59% | 0.50 | 127 | 38 | 3.63 | 1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 2.58 | 3.20 | 2.89 | 2.98 | -0.05 | -1.65% | 0.39 | 9 | 174 | 2.92 | 0.99 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.00 | 2.15 | 2.81 | 2.48 | 2.28 | +0.20 | +9.62% | 0.31 | 5 | 561 | 2.71 | 0.97 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.50 | 1.73 | 2.25 | 1.99 | 2.06 | +0.52 | +33.77% | 0.23 | 110 | 233 | 2.15 | 0.93 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 1.27 | 1.58 | 1.43 | 1.53 | +0.38 | +33.05% | 0.16 | 83 | 554 | 1.41 | 0.87 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.50 | 0.94 | 0.99 | 0.97 | 0.90 | +0.11 | +13.93% | 0.10 | 577 | 755 | 0.84 | 0.78 | 0.25 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.59 | 0.62 | 0.61 | 0.62 | +0.10 | +19.24% | 0.06 | 3,213 | 2,315 | 0.81 | 0.63 | 0.33 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.50 | 0.35 | 0.37 | 0.36 | 0.36 | +0.04 | +12.50% | 0.03 | 12,398 | 12,777 | 0.79 | 0.45 | 0.35 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.02 | +11.12% | 0.02 | 9,254 | 5,829 | 0.82 | 0.30 | 0.30 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 3,031 | 5,640 | 0.83 | 0.19 | 0.23 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 3,762 | 11,441 | 0.87 | 0.11 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 227 | 3,674 | 0.91 | 0.07 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 687 | 4,599 | 0.96 | 0.04 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 14 | 827 | 1.59 | 0.01 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 2,252 | 1.09 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 673 | 1.19 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 156 | 2,913 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 267 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 7.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 417 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 43 | 6.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 50 | 694 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 34 | 430 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,579 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 218 | 15,797 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 28 | 4,793 | 1.63 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 62 | 15,884 | 1.43 | -0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.10 | +0.04 | +66.67% | 0.01 | 8,068 | 4,297 | 1.25 | -0.03 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 247 | 3,177 | 1.03 | -0.07 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.07 | -0.07 | -50.00% | 0.01 | 1,515 | 9,690 | 0.88 | -0.13 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.50 | 0.15 | 0.17 | 0.16 | 0.15 | -0.11 | -42.31% | 0.02 | 4,894 | 12,165 | 0.83 | -0.22 | 0.25 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.17 | -36.17% | 0.03 | 4,059 | 9,399 | 0.79 | -0.37 | 0.33 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.50 | 0.53 | 0.57 | 0.55 | 0.56 | -0.27 | -32.53% | 0.05 | 1,529 | 7,634 | 0.77 | -0.55 | 0.35 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.00 | 0.86 | 1.04 | 0.95 | 0.85 | -0.23 | -21.30% | 0.09 | 423 | 2,634 | 0.90 | -0.70 | 0.30 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 0.97 | 1.47 | 1.22 | 1.24 | -0.36 | -22.50% | 0.11 | 134 | 1,061 | 1.23 | -0.81 | 0.23 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 1.44 | 1.91 | 1.68 | 1.69 | -0.25 | -12.89% | 0.14 | 141 | 207 | 1.34 | -0.89 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 1.78 | 2.68 | 2.23 | 2.62 | -0.41 | -13.54% | 0.18 | 1 | 668 | 2.10 | -0.93 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 2.15 | 3.20 | 2.68 | 3.08 | -0.38 | -10.99% | 0.21 | 1 | 103 | 2.35 | -0.96 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 2.65 | 3.80 | 3.23 | 3.34 | -0.81 | -19.52% | 0.24 | 4 | 89 | 2.74 | -0.99 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 3.00 | 4.30 | 3.65 | 3.62 | -0.40 | -9.95% | 0.26 | 2 | 42 | 2.92 | -0.99 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 3.65 | 4.45 | 4.05 | 4.76 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.28 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 3.70 | 5.45 | 4.58 | 5.03 | -0.66 | -11.60% | 0.31 | 2 | 30 | 3.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 4.70 | 5.75 | 5.23 | 5.44 | +0.69 | +14.53% | 0.34 | 2 | 21 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 4.95 | 6.15 | 5.55 | 5.65 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.20 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 5.50 | 6.40 | 5.95 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 6.00 | 7.20 | 6.60 | 6.37 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.57 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 6.35 | 7.50 | 6.93 | 7.24 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 7.00 | 8.00 | 7.50 | 7.79 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 7.30 | 8.50 | 7.90 | % | 0.43 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 19.00 | 7.95 | 9.15 | 8.55 | 8.22 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 8.75 | 9.45 | 9.10 | 9.09 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 9.25 | 10.15 | 9.70 | 10.79 | +0.21 | +1.99% | 0.48 | 1 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |