ONDS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 4.00 | 5.27 | 4.90 | 6.20 | 0.13 | 1 | 29 | 673.4% |
| 5.00 | 3.44 | 3.90 | 5.20 | 0.00 | 1 | 46 | 533.6% |
| 6.00 | 3.60 | 3.10 | 3.65 | 0.55 | 4 | 50 | 196.9% |
| 6.50 | 2.85 | 2.60 | 3.25 | 0.20 | 10 | 11 | 222.7% |
| 7.00 | 2.46 | 2.17 | 2.72 | 0.44 | 113 | 277 | 177.3% |
| 7.50 | 1.97 | 1.84 | 2.38 | 0.57 | 101 | 189 | 84.4% |
| 8.00 | 1.65 | 1.57 | 1.70 | 0.63 | 955 | 1,343 | 84.4% |
| 8.50 | 1.26 | 1.20 | 1.26 | 0.48 | 1,478 | 2,485 | 93.4% |
| 9.00 | 0.86 | 0.83 | 0.88 | 0.44 | 8,331 | 5,134 | 91.0% |
| 9.50 | 0.55 | 0.54 | 0.55 | 0.29 | 6,785 | 4,572 | 87.5% |
| 10.00 | 0.33 | 0.31 | 0.34 | 0.18 | 7,555 | 9,784 | 86.3% |
| 10.50 | 0.17 | 0.17 | 0.18 | 0.08 | 3,467 | 10,127 | 84.8% |
| 11.00 | 0.09 | 0.08 | 0.09 | 0.05 | 4,655 | 4,936 | 82.8% |
| 11.50 | 0.05 | 0.04 | 0.05 | -0.01 | 693 | 1,452 | 85.2% |
| 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | 1,272 | 5,590 | 87.5% |
| 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | 117 | 1,482 | 96.9% |
| 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | 93 | 6,612 | 103.1% |
| 13.50 | 0.02 | 0.00 | 0.04 | 0.00 | 81 | 1,452 | 118.8% |
| 14.00 | 0.01 | 0.00 | 0.04 | -0.01 | 132 | 5,299 | 128.1% |
| 14.50 | 0.02 | 0.00 | 0.30 | 0.00 | 6 | 273 | 207.8% |
| 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | 121 | 4,220 | 125.0% |
| 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | 51 | 395 | 150.0% |
| 16.00 | 0.01 | 0.00 | 0.04 | -0.09 | 12 | 279 | 165.6% |
| 17.00 | 0.04 | 0.00 | 0.10 | 0.00 | 275 | 363 | 209.4% |
| 18.00 | 0.04 | 0.00 | 0.04 | 0.00 | 308 | 337 | 196.9% |
| 19.00 | 0.10 | 0.00 | 0.30 | 0.00 | 2 | 7 | 296.1% |
| 20.00 | 0.07 | 0.00 | 0.04 | -0.04 | 1 | 446 | 221.9% |
| 21.00 | 0.01 | 0.00 | 0.02 | -0.04 | 1 | 130 | 212.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 3.00 | 0.03 | 0.00 | 0.01 | -0.02 | 31 | 1 | 312.5% |
| 4.00 | 0.13 | 0.00 | 0.02 | 0.10 | 10 | 13 | 262.5% |
| 5.00 | 0.01 | 0.00 | 0.16 | 0.00 | 3 | 222 | 289.1% |
| 5.50 | 0.02 | 0.00 | 0.02 | 0.01 | 35 | 2,675 | 175.0% |
| 6.00 | 0.03 | 0.00 | 0.03 | 0.01 | 133 | 1,234 | 159.4% |
| 6.50 | 0.03 | 0.02 | 0.03 | 0.01 | 48 | 1,303 | 146.9% |
| 7.00 | 0.04 | 0.03 | 0.04 | -0.01 | 192 | 967 | 131.3% |
| 7.50 | 0.05 | 0.04 | 0.05 | -0.05 | 692 | 16,962 | 114.1% |
| 8.00 | 0.07 | 0.07 | 0.08 | -0.13 | 1,464 | 3,277 | 103.1% |
| 8.50 | 0.13 | 0.13 | 0.14 | -0.23 | 3,134 | 3,250 | 94.5% |
| 9.00 | 0.26 | 0.25 | 0.26 | -0.36 | 15,396 | 6,518 | 91.0% |
| 9.50 | 0.45 | 0.44 | 0.46 | -0.41 | 1,292 | 2,089 | 88.3% |
| 10.00 | 0.74 | 0.72 | 0.75 | -0.60 | 1,888 | 5,517 | 88.3% |
| 10.50 | 1.22 | 1.05 | 1.22 | -0.42 | 225 | 3,887 | 97.3% |
| 11.00 | 1.54 | 1.44 | 1.61 | -0.66 | 346 | 1,085 | 94.5% |
| 11.50 | 1.96 | 1.60 | 2.27 | -0.62 | 4 | 178 | 80.5% |
| 12.00 | 2.44 | 2.17 | 2.72 | -0.46 | 1 | 380 | 99.2% |
| 12.50 | 3.92 | 2.80 | 3.50 | 0.00 | 1 | 102 | 180.9% |
| 13.00 | 3.72 | 2.78 | 4.05 | -0.45 | 7 | 75 | 103.1% |
| 13.50 | 4.47 | 3.25 | 4.60 | 0.00 | 21 | 87 | 123.4% |
| 14.00 | 4.80 | 4.10 | 5.10 | 0.60 | 200 | 406 | 211.7% |
| 14.50 | 5.40 | 4.40 | 5.60 | 0.00 | 2 | 30 | 188.3% |
| 15.00 | 5.95 | 4.70 | 5.95 | 0.00 | 5 | 8 | 327.0% |
| 15.50 | 6.66 | 5.40 | 6.60 | 0.00 | 1 | 2 | 210.2% |
| 16.00 | 7.99 | 5.95 | 7.10 | 0.00 | 4 | 0 | 231.3% |
| 18.00 | 9.99 | 7.80 | 9.10 | 0.00 | 2 | 0 | 225.0% |
| 21.00 | 10.60 | 10.95 | 12.10 | 0.00 | 0 | 0 | 314.8% |
Sign up free to access Options Chain Data
Explore ONDS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.