Options Chain for ONDAS INC COM NEW (ONDS) - $7.42 as of 10/6/2026 9:38:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.25 | 5.50 | 5.38 | 5.40 | -0.07 | -1.28% | 2.69 | 5 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 3.00 | 4.25 | 4.50 | 4.38 | 4.39 | -0.01 | -0.23% | 1.46 | 7 | 11 | 9.90 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 3.50 | 3.65 | 4.15 | 3.90 | 3.90 | 0.00 | 0.00% | 1.11 | 0 | 6 | 8.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM EST |
| 4.00 | 3.15 | 3.55 | 3.35 | 3.45 | 0.00 | 0.00% | 0.84 | 3 | 4 | 7.30 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 4.50 | 2.62 | 3.35 | 2.99 | 2.91 | 0.00 | 0.00% | 0.66 | 0 | 3 | 6.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM EST |
| 5.00 | 2.12 | 2.84 | 2.48 | 2.44 | 0.00 | 0.00% | 0.50 | 0 | 3 | 5.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM EST |
| 5.50 | 1.63 | 2.34 | 1.99 | 1.99 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM EST |
| 6.00 | 1.28 | 1.48 | 1.38 | 1.40 | -0.15 | -9.68% | 0.23 | 2 | 253 | 3.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 6.50 | 0.77 | 1.19 | 0.98 | 0.99 | 0.00 | 0.00% | 0.15 | 9 | 175 | 2.12 | 0.98 | 0.07 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.05 | -11.12% | 0.07 | 200 | 1,219 | 0.80 | 0.85 | 0.46 | -0.02 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 7.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 0.02 | 6,247 | 7,406 | 0.72 | 0.49 | 0.80 | -0.03 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 2,745 | 17,433 | 0.74 | 0.18 | 0.51 | -0.02 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 486 | 7,561 | 0.85 | 0.04 | 0.18 | -0.01 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 138 | 7,245 | 1.19 | 0.01 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,416 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,755 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:55 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 23 | 2.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/6/2026 9:58:55 AM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 9:58:55 AM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 8 | 4.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.08 | +800.00% | 0.01 | 2 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:55 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:58:55 AM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:55 AM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 9:58:55 AM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:55 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,501 | 4.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:58:55 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 786 | 3.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:55 AM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 8,941 | 1.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 7,606 | 1.04 | -0.02 | 0.07 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 7.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 216 | 5,893 | 0.72 | -0.15 | 0.46 | -0.02 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 7.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.02 | -8.34% | 0.03 | 397 | 13,785 | 0.66 | -0.51 | 0.80 | -0.03 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 8.00 | 0.56 | 0.68 | 0.62 | 0.60 | -0.01 | -1.64% | 0.08 | 49 | 1,463 | 0.95 | -0.82 | 0.51 | -0.02 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 8.50 | 1.02 | 1.25 | 1.14 | 1.05 | -0.05 | -4.55% | 0.13 | 50 | 833 | 1.34 | -0.96 | 0.18 | -0.01 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 9.00 | 1.51 | 1.72 | 1.62 | 1.63 | +0.04 | +2.52% | 0.18 | 41 | 1,044 | 1.88 | -0.99 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 9.50 | 1.93 | 2.27 | 2.10 | 2.06 | 0.00 | 0.00% | 0.22 | 0 | 494 | 3.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:55 AM EST |
| 10.00 | 2.50 | 2.75 | 2.63 | 2.63 | +0.02 | +0.77% | 0.26 | 15 | 72 | 3.39 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 10.50 | 2.99 | 3.30 | 3.15 | 3.14 | +0.10 | +3.29% | 0.30 | 5 | 35 | 3.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 11.00 | 3.45 | 3.75 | 3.60 | 3.61 | +0.09 | +2.56% | 0.33 | 4 | 23 | 4.34 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 11.50 | 4.00 | 4.30 | 4.15 | 4.04 | +0.01 | +0.25% | 0.36 | 1 | 33 | 4.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 12.00 | 4.45 | 4.80 | 4.63 | 4.63 | -0.09 | -1.91% | 0.39 | 2 | 15 | 4.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 12.50 | 4.95 | 5.25 | 5.10 | 5.08 | +0.05 | +1.00% | 0.41 | 3 | 11 | 5.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 13.00 | 5.40 | 5.75 | 5.58 | 5.58 | +0.12 | +2.20% | 0.43 | 4 | 1 | 5.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 13.50 | 5.95 | 6.30 | 6.13 | 6.00 | 0.00 | 0.00% | 0.45 | 1 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 14.00 | 6.40 | 6.75 | 6.58 | 6.56 | 0.00 | 0.00% | 0.47 | 2 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 15.00 | 7.50 | 7.80 | 7.65 | 7.56 | +0.03 | +0.40% | 0.51 | 3 | 1 | 6.20 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 16.00 | 8.50 | 8.80 | 8.65 | 8.54 | -0.18 | -2.07% | 0.54 | 1 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:55 AM EST |
| 17.00 | 9.45 | 9.65 | 9.55 | 9.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:55 AM EST |