Options Chain for ONDAS INC COM NEW (ONDS) - $10.33 as of 3/12/2026 9:33:53 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 | 8.70 | 10.30 | 9.50 | 9.61 | +1.07 | +12.53% | 9.50 | 10 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 2.00 | 7.55 | 8.75 | 8.15 | 8.20 | +0.54 | +7.05% | 4.08 | 22 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 3.00 | 6.65 | 8.30 | 7.48 | 7.56 | +0.82 | +12.17% | 2.49 | 155 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 4.00 | 5.70 | 7.30 | 6.50 | 6.49 | +0.74 | +12.87% | 1.62 | 106 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 5.00 | 4.70 | 6.45 | 5.58 | 5.53 | +0.66 | +13.56% | 1.12 | 82 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 5.50 | 4.40 | 5.95 | 5.18 | 5.11 | +0.35 | +7.36% | 0.94 | 12 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 6.00 | 4.10 | 4.95 | 4.53 | 4.10 | -0.18 | -4.21% | 0.76 | 6 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 6.50 | 3.60 | 4.80 | 4.20 | 4.20 | +0.53 | +14.45% | 0.65 | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 7.00 | 2.99 | 4.30 | 3.65 | 3.08 | +0.44 | +16.67% | 0.52 | 1 | 236 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 7.50 | 2.60 | 3.75 | 3.18 | 2.82 | +0.71 | +33.65% | 0.42 | 10 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 8.00 | 2.30 | 2.71 | 2.51 | 2.44 | +0.66 | +37.08% | 0.31 | 268 | 752 | 5.78 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 8.50 | 1.63 | 1.94 | 1.79 | 1.95 | +0.66 | +51.17% | 0.21 | 271 | 343 | 5.29 | 0.98 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 9.00 | 1.29 | 1.42 | 1.36 | 1.36 | +0.51 | +60.00% | 0.15 | 779 | 1,234 | 3.87 | 0.94 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 9.50 | 0.82 | 1.03 | 0.93 | 1.00 | +0.42 | +72.42% | 0.10 | 3,511 | 3,098 | 2.21 | 0.84 | 0.24 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 10.00 | 0.48 | 0.50 | 0.49 | 0.48 | +0.18 | +60.00% | 0.05 | 19,271 | 14,094 | 1.41 | 0.67 | 0.42 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 10.50 | 0.21 | 0.25 | 0.23 | 0.23 | +0.09 | +64.29% | 0.02 | 29,285 | 13,533 | 1.42 | 0.42 | 0.52 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 26,566 | 18,933 | 1.47 | 0.22 | 0.40 | -0.12 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 7,277 | 13,389 | 1.61 | 0.11 | 0.24 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7,990 | 22,018 | 1.79 | 0.05 | 0.13 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4,453 | 8,392 | 2.08 | 0.02 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 841 | 9,037 | 2.43 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 798 | 3,085 | 2.85 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 519 | 3,653 | 2.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 3,439 | 3.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,713 | 4,734 | 3.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 30 | 522 | 3.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,650 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,014 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.18 | +0.10 | +125.00% | 0.00 | 27 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.04 | +133.34% | 0.00 | 27 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:11 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,170 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35,572 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 7,237 | 4.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 5,586 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 182 | 9,374 | 2.83 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,017 | 5,745 | 2.15 | -0.02 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 3,653 | 8,450 | 1.70 | -0.06 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.17 | -77.28% | 0.01 | 19,263 | 7,904 | 1.38 | -0.15 | 0.24 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 10.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.29 | -64.45% | 0.02 | 12,522 | 9,640 | 1.40 | -0.33 | 0.42 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 10.50 | 0.41 | 0.45 | 0.43 | 0.41 | -0.43 | -51.19% | 0.04 | 6,151 | 4,306 | 1.42 | -0.58 | 0.52 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.00 | 0.74 | 0.84 | 0.79 | 0.77 | -0.59 | -43.39% | 0.07 | 1,264 | 1,587 | 1.55 | -0.78 | 0.40 | -0.12 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.50 | 1.01 | 1.30 | 1.16 | 1.16 | -0.67 | -36.62% | 0.10 | 251 | 1,019 | 2.70 | -0.89 | 0.24 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.00 | 1.43 | 1.85 | 1.64 | 1.56 | -0.89 | -36.33% | 0.14 | 389 | 1,185 | 3.69 | -0.95 | 0.13 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.50 | 1.79 | 2.25 | 2.02 | 2.20 | -0.43 | -16.35% | 0.16 | 107 | 218 | 3.48 | -0.98 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 13.00 | 2.41 | 2.91 | 2.66 | 2.40 | -1.01 | -29.62% | 0.20 | 282 | 687 | 4.98 | -0.99 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 13.50 | 2.80 | 3.35 | 3.08 | 3.05 | -0.45 | -12.86% | 0.23 | 60 | 38 | 5.07 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 14.00 | 3.25 | 4.10 | 3.68 | 3.60 | -0.78 | -17.81% | 0.26 | 46 | 31 | 7.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 14.50 | 3.35 | 4.45 | 3.90 | 4.02 | -0.68 | -14.47% | 0.27 | 37 | 9 | 6.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 15.00 | 4.10 | 4.90 | 4.50 | 5.44 | 0.00 | 0.00% | 0.30 | 0 | 179 | 6.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 15.50 | 4.45 | 5.50 | 4.98 | 5.92 | 0.00 | 0.00% | 0.32 | 0 | 33 | 7.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 16.00 | 5.15 | 6.00 | 5.58 | 6.27 | 0.00 | 0.00% | 0.35 | 0 | 89 | 8.01 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 16.50 | 5.40 | 6.45 | 5.93 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 90 | 8.02 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 17.00 | 5.90 | 6.95 | 6.43 | 6.38 | -0.64 | -9.12% | 0.38 | 3 | 9 | 8.34 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 17.50 | 6.20 | 7.50 | 6.85 | 7.62 | +0.22 | +2.98% | 0.39 | 1 | 7 | 8.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 18.00 | 7.20 | 8.00 | 7.60 | 7.48 | -0.48 | -6.03% | 0.42 | 8 | 60 | 9.29 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 18.50 | 7.60 | 8.50 | 8.05 | 8.35 | -0.35 | -4.03% | 0.44 | 2 | 39 | 9.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 7.90 | 9.00 | 8.45 | 8.90 | -0.25 | -2.74% | 0.44 | 2 | 36 | 9.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 19.50 | 8.35 | 9.45 | 8.90 | 9.54 | +0.19 | +2.04% | 0.46 | 1 | 2 | 9.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 20.00 | 8.95 | 10.00 | 9.48 | 9.45 | -0.47 | -4.74% | 0.47 | 6 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 20.50 | 9.40 | 10.50 | 9.95 | 10.43 | +0.11 | +1.07% | 0.49 | 1 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 9.70 | 10.95 | 10.33 | 10.34 | -0.46 | -4.26% | 0.49 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 22.00 | 10.70 | 11.90 | 11.30 | 11.52 | -0.23 | -1.96% | 0.51 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 23.00 | 11.50 | 13.50 | 12.50 | 12.74 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 12.50 | 14.50 | 13.50 | 13.82 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |