Options Chain for ONDAS INC COM NEW (ONDS) - $9.52 as of 6/16/2026 9:41:27 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 | 7.95 | 8.45 | 8.20 | 8.20 | -0.29 | -3.42% | 8.20 | 38 | 233 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 2.00 | 6.55 | 7.90 | 7.23 | 7.27 | -0.32 | -4.22% | 3.62 | 13 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 3.00 | 5.95 | 6.45 | 6.20 | 6.33 | -0.17 | -2.62% | 2.07 | 3 | 190 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 4.00 | 4.95 | 5.50 | 5.23 | 5.25 | -0.23 | -4.20% | 1.31 | 4 | 366 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 5.00 | 3.95 | 4.55 | 4.25 | 4.21 | -0.43 | -9.27% | 0.85 | 11 | 2,840 | 8.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 5.50 | 3.45 | 4.25 | 3.85 | 3.70 | -0.25 | -6.33% | 0.70 | 5 | 7 | 8.78 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 6.00 | 2.95 | 3.45 | 3.20 | 3.22 | -0.38 | -10.56% | 0.53 | 116 | 2,927 | 5.66 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 6.50 | 2.49 | 3.15 | 2.82 | 2.78 | -0.36 | -11.47% | 0.43 | 3 | 76 | 6.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 7.00 | 2.00 | 2.44 | 2.22 | 2.28 | -0.24 | -9.53% | 0.32 | 29 | 5,406 | 4.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 7.50 | 1.53 | 1.94 | 1.74 | 1.78 | -0.32 | -15.24% | 0.23 | 21 | 317 | 3.34 | 1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 8.00 | 1.02 | 1.40 | 1.21 | 1.25 | -0.33 | -20.89% | 0.15 | 278 | 9,513 | 2.44 | 0.98 | 0.09 | -0.01 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 8.50 | 0.72 | 0.90 | 0.81 | 0.74 | -0.43 | -36.76% | 0.10 | 164 | 295 | 1.19 | 0.88 | 0.31 | -0.04 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 9.00 | 0.33 | 0.40 | 0.37 | 0.40 | -0.19 | -32.21% | 0.04 | 841 | 12,378 | 0.89 | 0.64 | 0.57 | -0.06 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 9.50 | 0.16 | 0.19 | 0.18 | 0.16 | -0.18 | -52.95% | 0.02 | 4,957 | 5,733 | 0.99 | 0.36 | 0.54 | -0.07 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.11 | -64.71% | 0.01 | 13,550 | 61,828 | 1.10 | 0.17 | 0.33 | -0.05 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2,413 | 7,877 | 1.17 | 0.07 | 0.17 | -0.03 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2,569 | 22,169 | 1.34 | 0.03 | 0.08 | -0.01 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1,796 | 8,126 | 1.70 | 0.01 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 632 | 41,649 | 1.75 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 3,919 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 68 | 22,343 | 2.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 11,091 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 16,011 | 2.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,529 | 2.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 53,869 | 2.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 791 | 3.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 8,198 | 3.23 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 376 | 3.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 4,213 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,345 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,216 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 29,062 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,050 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,981 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 724 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 4 | 3,263 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,363 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 859 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 21,080 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,657 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2,644 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 26 | 3.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 13 | 4,916 | 2.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 220 | 2.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 9,693 | 1.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 10,531 | 1.66 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 610 | 31,433 | 1.14 | -0.02 | 0.09 | -0.01 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 537 | 10,194 | 0.99 | -0.12 | 0.31 | -0.04 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 9.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.03 | +23.08% | 0.02 | 9,840 | 28,196 | 0.96 | -0.36 | 0.57 | -0.06 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 9.50 | 0.41 | 0.45 | 0.43 | 0.45 | +0.11 | +32.36% | 0.05 | 2,102 | 11,743 | 0.95 | -0.64 | 0.54 | -0.07 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 10.00 | 0.81 | 0.87 | 0.84 | 0.85 | +0.17 | +25.00% | 0.08 | 2,158 | 24,789 | 1.07 | -0.83 | 0.33 | -0.05 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 10.50 | 1.25 | 1.38 | 1.32 | 1.33 | +0.29 | +27.89% | 0.13 | 318 | 2,385 | 2.23 | -0.93 | 0.17 | -0.03 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 11.00 | 1.70 | 2.02 | 1.86 | 1.84 | +0.33 | +21.86% | 0.17 | 446 | 10,170 | 2.81 | -0.97 | 0.08 | -0.01 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 11.50 | 2.17 | 2.51 | 2.34 | 2.33 | +0.40 | +20.73% | 0.20 | 419 | 5,750 | 3.15 | -0.99 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 12.00 | 2.69 | 3.05 | 2.87 | 2.85 | +0.38 | +15.39% | 0.24 | 260 | 14,894 | 3.72 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 12.50 | 3.20 | 3.50 | 3.35 | 3.32 | +0.36 | +12.17% | 0.27 | 110 | 2,970 | 4.06 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 13.00 | 3.60 | 3.95 | 3.78 | 3.75 | +0.32 | +9.33% | 0.29 | 103 | 2,743 | 4.37 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 13.50 | 4.05 | 4.60 | 4.33 | 4.33 | +0.42 | +10.75% | 0.32 | 8 | 339 | 4.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 14.00 | 4.65 | 5.15 | 4.90 | 4.85 | +0.36 | +8.02% | 0.35 | 12 | 741 | 5.99 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 14.50 | 4.90 | 5.70 | 5.30 | 5.15 | +0.13 | +2.59% | 0.37 | 8 | 50 | 6.03 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 15.00 | 5.60 | 5.95 | 5.78 | 5.77 | +0.42 | +7.85% | 0.39 | 7 | 13,117 | 5.15 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 15.50 | 5.85 | 6.60 | 6.23 | 6.26 | +0.38 | +6.47% | 0.40 | 10 | 44 | 6.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 16.00 | 6.55 | 7.15 | 6.85 | 6.71 | +0.31 | +4.85% | 0.43 | 3 | 605 | 6.51 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 16.50 | 7.05 | 7.60 | 7.33 | 7.15 | -0.02 | -0.28% | 0.44 | 4 | 45 | 6.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 17.00 | 7.55 | 8.05 | 7.80 | 7.80 | +0.39 | +5.27% | 0.46 | 3 | 207 | 6.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 18.00 | 8.60 | 9.10 | 8.85 | 8.78 | +0.23 | +2.69% | 0.49 | 5 | 60 | 7.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 19.00 | 9.55 | 10.05 | 9.80 | 9.80 | +0.40 | +4.26% | 0.52 | 7 | 109 | 7.10 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 20.00 | 10.50 | 11.25 | 10.88 | 10.67 | +0.41 | +4.00% | 0.54 | 6 | 92 | 8.67 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 21.00 | 11.40 | 12.45 | 11.93 | 11.42 | +0.22 | +1.97% | 0.57 | 2 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 22.00 | 12.15 | 13.45 | 12.80 | 12.34 | -0.08 | -0.65% | 0.58 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 23.00 | 13.15 | 14.45 | 13.80 | 13.62 | 0.00 | 0.00% | 0.60 | 5 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 24.00 | 14.45 | 15.10 | 14.78 | 14.47 | +0.04 | +0.28% | 0.62 | 2 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 25.00 | 15.20 | 16.45 | 15.83 | 15.60 | +0.25 | +1.63% | 0.63 | 14 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 26.00 | 16.50 | 17.10 | 16.80 | 16.67 | +0.23 | +1.40% | 0.65 | 19 | 7 | 9.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 27.00 | 17.50 | 18.15 | 17.83 | 17.76 | +0.47 | +2.72% | 0.66 | 10 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 28.00 | 18.50 | 19.15 | 18.83 | 18.74 | +0.39 | +2.13% | 0.67 | 9 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 29.00 | 19.45 | 20.20 | 19.83 | 19.72 | +0.35 | +1.81% | 0.68 | 6 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 30.00 | 20.55 | 21.25 | 20.90 | 20.77 | +0.08 | +0.39% | 0.70 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |