Options Chain for ONDAS INC COM NEW (ONDS) - $8.75 as of 8/7/2026 6:31:45 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 | 7.60 | 8.55 | 8.08 | 6.80 | 0.00 | 0.00% | 8.08 | 0 | 12 | 6.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 2.00 | 6.60 | 7.55 | 7.08 | 7.01 | 0.00 | 0.00% | 3.54 | 0 | 5 | 4.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 3.00 | 5.80 | 6.45 | 6.13 | 5.80 | 0.00 | 0.00% | 2.04 | 0 | 222 | 3.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 4.00 | 4.60 | 5.40 | 5.00 | 5.00 | 0.00 | 0.00% | 1.25 | 0 | 385 | 2.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 5.00 | 3.90 | 4.30 | 4.10 | 4.08 | +0.08 | +2.00% | 0.82 | 124 | 1,206 | 1.57 | 0.97 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 6.00 | 3.15 | 3.30 | 3.23 | 3.15 | 0.00 | 0.00% | 0.54 | 67 | 1,818 | 1.18 | 0.92 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 7.00 | 2.29 | 2.57 | 2.43 | 2.43 | +0.17 | +7.53% | 0.35 | 49 | 5,967 | 0.99 | 0.83 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 8.00 | 1.65 | 1.84 | 1.75 | 1.71 | +0.21 | +14.00% | 0.22 | 304 | 7,726 | 0.97 | 0.71 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 9.00 | 1.30 | 1.35 | 1.33 | 1.33 | +0.20 | +17.70% | 0.15 | 2,608 | 16,214 | 1.05 | 0.58 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 10.00 | 0.90 | 0.97 | 0.94 | 0.96 | +0.12 | +14.29% | 0.09 | 2,640 | 45,168 | 1.04 | 0.46 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 11.00 | 0.68 | 0.71 | 0.70 | 0.70 | +0.06 | +9.38% | 0.06 | 1,576 | 17,018 | 1.08 | 0.37 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 12.00 | 0.48 | 0.52 | 0.50 | 0.51 | +0.07 | +15.91% | 0.04 | 743 | 16,703 | 1.09 | 0.29 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 13.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.02 | +5.89% | 0.03 | 181 | 8,480 | 1.11 | 0.23 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 0.02 | 266 | 6,139 | 1.13 | 0.18 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 15.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 0.01 | 568 | 14,155 | 1.15 | 0.14 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 16.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 8 | 10,694 | 1.18 | 0.11 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 17.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 14 | 8,213 | 1.19 | 0.09 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 18.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.03 | -23.08% | 0.01 | 105 | 10,582 | 1.17 | 0.07 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.12 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 10 | 1,269 | 1.22 | 0.05 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 63 | 12,643 | 1.29 | 0.04 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 21.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 2,370 | 1.34 | 0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 4,720 | 1.54 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.40 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.54 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 11,372 | 1.36 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.00 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 27.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 946 | 1.58 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 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 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 155 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 840 | 2.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 482 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 491 | 2,887 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 5.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 17 | 3,313 | 1.11 | -0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 6.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.02 | 92 | 5,012 | 1.00 | -0.08 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 7.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.12 | -26.67% | 0.05 | 249 | 9,619 | 0.99 | -0.17 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 8.00 | 0.68 | 0.72 | 0.70 | 0.69 | -0.16 | -18.83% | 0.09 | 134 | 6,146 | 1.02 | -0.29 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 9.00 | 1.17 | 1.31 | 1.24 | 1.22 | -0.19 | -13.48% | 0.14 | 25 | 7,616 | 1.06 | -0.42 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 10.00 | 1.80 | 1.89 | 1.85 | 1.85 | -0.14 | -7.04% | 0.18 | 1,011 | 26,080 | 1.05 | -0.54 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 11.00 | 2.53 | 2.67 | 2.60 | 2.57 | -0.23 | -8.22% | 0.24 | 3 | 1,973 | 1.09 | -0.63 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 12.00 | 3.15 | 3.55 | 3.35 | 3.47 | -0.13 | -3.62% | 0.28 | 67 | 1,961 | 1.04 | -0.71 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 13.00 | 4.00 | 4.50 | 4.25 | 4.45 | +0.12 | +2.78% | 0.33 | 261 | 720 | 1.05 | -0.77 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 14.00 | 5.05 | 5.45 | 5.25 | 5.42 | -1.18 | -17.88% | 0.38 | 200 | 1,002 | 1.21 | -0.82 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 15.00 | 6.00 | 6.40 | 6.20 | 6.19 | -0.20 | -3.13% | 0.41 | 1 | 439 | 1.25 | -0.86 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 16.00 | 6.75 | 7.35 | 7.05 | 6.40 | 0.00 | 0.00% | 0.44 | 0 | 97 | 1.09 | -0.89 | 0.05 | -0.01 | 6/5/2026 | 8/7/2026 3:59:59 PM EST |
| 17.00 | 7.85 | 8.40 | 8.13 | 9.76 | 0.00 | 0.00% | 0.48 | 0 | 273 | 1.66 | -0.91 | 0.04 | -0.01 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 18.00 | 8.75 | 9.35 | 9.05 | 10.38 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.81 | -0.93 | 0.04 | -0.01 | 7/9/2026 | 8/7/2026 3:59:59 PM EST |
| 19.00 | 9.60 | 10.40 | 10.00 | 10.84 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.90 | -0.95 | 0.03 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 10.55 | 11.40 | 10.98 | 8.13 | 0.00 | 0.00% | 0.55 | 0 | 3,693 | 1.98 | -0.96 | 0.02 | 0.00 | 6/1/2026 | 8/7/2026 3:59:59 PM EST |
| 21.00 | 11.55 | 12.40 | 11.98 | 9.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.06 | -0.97 | 0.02 | 0.00 | 5/28/2026 | 8/7/2026 3:59:59 PM EST |
| 22.00 | 12.50 | 13.40 | 12.95 | 9.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.13 | -0.98 | 0.01 | 0.00 | 6/2/2026 | 8/7/2026 3:59:59 PM EST |
| 23.00 | 13.45 | 14.45 | 13.95 | 10.55 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.19 | -0.98 | 0.01 | 0.00 | 6/2/2026 | 8/7/2026 3:59:59 PM EST |
| 24.00 | 14.45 | 15.45 | 14.95 | % | 0.62 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 25.00 | 15.45 | 16.40 | 15.93 | 15.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 8/7/2026 3:59:59 PM EST |
| 26.00 | 16.45 | 17.40 | 16.93 | % | 0.65 | 0 | 0 | 2.38 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 27.00 | 17.45 | 18.40 | 17.93 | 19.38 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.43 | -0.99 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |