Options Chain for BANDWIDTH INC COM CL A (BAND) - $16.02 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 14.30 | 13.53 | 0.00 | 0.00% | 0 | 9 | 5.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 10.70 | 12.70 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 7.00 | 10.30 | 12.60 | 0.00 | 0.00% | 0 | 30 | 3.72 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 5.70 | 7.80 | 6.27 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.99 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 3.60 | 3.90 | 3.45 | 0.00 | 0.00% | 0 | 53 | 0.86 | 0.91 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 1.70 | 2.10 | 1.97 | 0.00 | 0.00% | 0 | 504 | 0.67 | 0.69 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.65 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 288 | 0.68 | 0.38 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 336 | 0.71 | 0.16 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 163 | 0.75 | 0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 308 | 1.46 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 355 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 456 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.94 | -0.01 | 0.01 | -0.01 | 12/5/2024 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | -0.09 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.55 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 83 | 0.65 | -0.31 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 1.90 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 42 | 0.68 | -0.62 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 4.00 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.84 | 0.08 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 6.30 | 6.70 | % | 0 | 0 | 1.08 | -0.95 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 8.60 | 9.10 | 7.92 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 13.60 | 14.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 18.80 | 19.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |