ONDS Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

6.86

Change

+0.21

Open

6.69

Previous

6.65

High

6.88

Low

6.56

Bid

-

Ask

-

Volume

43,872,886

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.815

Hist Vol

1.022

Opt Volume

83,926

Open Int

1,631,528

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ONDS 261030C00005500	0.95	1.47	1.31	1.36	49	189	W	5.50	ONDS 261030P00005500	0.00	0.01	0.01	0.01	677	21,310	W
ONDS 261030C00006000	0.85	0.90	0.87	0.86	115	4,440	W	6.00	ONDS 261030P00006000	0.00	0.02	0.01	0.00	594	3,090	W
ONDS 261030C00006500	0.39	0.42	0.41	0.39	3,094	9,960	W	6.50	ONDS 261030P00006500	0.03	0.05	0.05	0.03	6,090	5,292	W
ONDS 261030C00007000	0.10	0.11	0.10	0.09	5,915	15,312	W	7.00	ONDS 261030P00007000	0.23	0.25	0.24	0.23	1,604	2,728	W
ONDS 261030C00007500	0.01	0.02	0.01	0.01	1,102	11,063	W	7.50	ONDS 261030P00007500	0.59	0.77	0.63	0.65	58	1,628	W
ONDS 261030C00008000	0.00	0.02	0.01	0.00	91	5,322	W	8.00	ONDS 261030P00008000	1.08	1.43	1.33	1.14	67	290	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ONDS 261106C00005500	1.16	1.73	1.55	1.40	3	99	W	5.50	ONDS 261106P00005500	0.00	0.05	0.02	0.03	2,191	433	W
ONDS 261106C00006000	0.86	0.99	0.89	0.97	33	309	W	6.00	ONDS 261106P00006000	0.05	0.08	0.07	0.10	440	870	W
ONDS 261106C00006500	0.52	0.59	0.54	0.62	755	2,078	W	6.50	ONDS 261106P00006500	0.17	0.19	0.19	0.24	514	1,374	W
ONDS 261106C00007000	0.26	0.28	0.27	0.36	2,791	11,497	W	7.00	ONDS 261106P00007000	0.39	0.47	0.40	0.48	364	1,622	W
ONDS 261106C00007500	0.10	0.14	0.12	0.19	1,600	6,770	W	7.50	ONDS 261106P00007500	0.66	0.94	0.75	0.82	15	1,313	W
ONDS 261106C00008000	0.04	0.05	0.05	0.09	525	2,400	W	8.00	ONDS 261106P00008000	0.94	1.53	1.36	1.22	29	329	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ONDS 261113C00005500	0.76	1.92	1.45	1.48	489	299	W	5.50	ONDS 261113P00005500	0.07	0.10	0.07	0.09	106	4,137	W
ONDS 261113C00006000	0.77	1.28	0.97	1.09	510	733	W	6.00	ONDS 261113P00006000	0.16	0.30	0.18	0.20	288	1,401	W
ONDS 261113C00006500	0.45	0.77	0.68	0.77	185	1,064	W	6.50	ONDS 261113P00006500	0.30	0.43	0.35	0.37	99	1,229	W
ONDS 261113C00007000	0.43	0.46	0.45	0.52	682	3,253	W	7.00	ONDS 261113P00007000	0.55	0.62	0.57	0.62	538	1,137	W
ONDS 261113C00007500	0.26	0.30	0.28	0.34	517	4,137	W	7.50	ONDS 261113P00007500	0.83	1.02	0.83	0.93	17	1,680	W
ONDS 261113C00008000	0.13	0.17	0.17	0.21	352	6,326	W	8.00	ONDS 261113P00008000	1.11	1.58	1.35	1.30	42	346	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ONDS 261120C00005500	1.37	1.59	1.44	1.58	258	17	S	5.50	ONDS 261120P00005500	0.09	0.14	0.14	0.14	307	868	S
ONDS 261120C00006000	1.00	1.15	1.09	1.22	962	2,531	S	6.00	ONDS 261120P00006000	0.22	0.24	0.24	0.27	106	8,728	S
ONDS 261120C00006500	0.74	0.87	0.77	0.91	61	1,669	S	6.50	ONDS 261120P00006500	0.19	0.45	0.45	0.46	73	248	S
ONDS 261120C00007000	0.52	0.55	0.53	0.67	672	8,817	S	7.00	ONDS 261120P00007000	0.63	0.69	0.67	0.71	154	9,137	S
ONDS 261120C00007500	0.34	0.39	0.34	0.48	489	5,480	S	7.50	ONDS 261120P00007500	0.93	1.11	1.02	1.01	2	240	S
ONDS 261120C00008000	0.23	0.25	0.22	0.33	1,107	13,872	S	8.00	ONDS 261120P00008000	1.32	1.51	1.43	1.36	72	5,274	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ONDS 261127C00005500	1.01	1.64	1.12	1.68	0	18	W	5.50	ONDS 261127P00005500	0.12	0.17	0.13	0.19	49	467	W
ONDS 261127C00006000	1.03	1.22	1.09	1.34	16	595	W	6.00	ONDS 261127P00006000	0.25	0.29	0.26	0.33	1,062	411	W
ONDS 261127C00006500	0.81	0.90	0.81	1.04	40	488	W	6.50	ONDS 261127P00006500	0.42	0.49	0.50	0.52	22	660	W
ONDS 261127C00007000	0.55	0.62	0.60	0.80	198	1,187	W	7.00	ONDS 261127P00007000	0.55	0.82	0.71	0.77	271	763	W
ONDS 261127C00007500	0.33	0.46	0.40	0.60	43	1,042	W	7.50	ONDS 261127P00007500	0.82	1.24	1.06	1.06	28	327	W
ONDS 261127C00008000	0.27	0.30	0.28	0.45	108	1,540	W	8.00	ONDS 261127P00008000	1.19	1.57	1.56	1.40	24	386	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ONDS 261204C00005500	0.90	2.04	1.35	1.79	8	2	W	5.50	ONDS 261204P00005500	0.01	0.27	0.12	0.23	1	25	W
ONDS 261204C00006000	0.57	1.57	1.04	1.46	20	5	W	6.00	ONDS 261204P00006000	0.11	0.38	0.37	0.38	10	140	W
ONDS 261204C00006500	0.78	1.06	1.07	1.17	5	157	W	6.50	ONDS 261204P00006500	0.27	0.60	0.57	0.57	1	450	W
ONDS 261204C00007000	0.60	0.73	0.62	0.93	174	417	W	7.00	ONDS 261204P00007000	0.62	0.99	0.85	0.81	1	106	W
ONDS 261204C00007500	0.38	0.52	0.50	0.73	43	995	W	7.50	ONDS 261204P00007500	0.01	1.52	1.26	1.09	0	79	W
ONDS 261204C00008000	0.29	0.35	0.27	0.57	79	66	W	8.00	ONDS 261204P00008000	1.19	1.65	1.67	1.41	0	4	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ONDS 261218C00004000	2.78	3.30	2.69	3.18	0	354	S	4.00	ONDS 261218P00004000	0.01	0.09	0.03	0.04	1	2,473	S
ONDS 261218C00005000	1.90	2.05	1.93	2.38	388	2,341	S	5.00	ONDS 261218P00005000	0.12	0.20	0.13	0.17	19	6,420	S
ONDS 261218C00006000	1.25	1.35	1.26	1.71	1,236	4,273	S	6.00	ONDS 261218P00006000	0.38	0.48	0.40	0.43	270	12,828	S
ONDS 261218C00007000	0.76	0.80	0.78	1.19	2,192	9,138	S	7.00	ONDS 261218P00007000	0.86	0.91	0.88	0.84	68	12,918	S
ONDS 261218C00008000	0.45	0.47	0.47	0.81	10,041	40,662	S	8.00	ONDS 261218P00008000	1.56	1.63	1.61	1.39	91	34,396	S
ONDS 261218C00009000	0.28	0.29	0.28	0.54	644	9,701	S	9.00	ONDS 261218P00009000	2.31	2.59	2.46	2.05	89	6,434	S

Below are few quick-links for most popular options chains: