Options Chain for BANDWIDTH INC COM CL A (BAND) - $17.00 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 15.20 | 14.40 | -0.53 | -3.55% | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 5.00 | 11.80 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 7.50 | 9.30 | 10.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 10.00 | 6.80 | 8.40 | 7.24 | % | 2 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 12.50 | 4.50 | 6.20 | 5.22 | % | 2 | 0 | 1.19 | 0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 15.00 | 2.55 | 3.20 | % | 0 | 0 | 0.63 | 0.77 | 0.09 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.50 | 0.12 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 20.00 | 0.40 | 0.65 | 0.39 | -0.21 | -35.00% | 9 | 10 | 0.54 | 0.26 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 22.50 | 0.10 | 0.20 | % | 0 | 0 | 0.50 | 0.11 | 0.05 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.60 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 4.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 21 | 1.52 | -0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 12.50 | 0.10 | 0.25 | 0.17 | % | 3 | 0 | 0.64 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 15.00 | 0.50 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.23 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 17.50 | 0.40 | 2.00 | % | 0 | 0 | 0.37 | -0.50 | 0.12 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 20.00 | 3.30 | 3.70 | % | 0 | 0 | 0.60 | -0.74 | 0.09 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 22.50 | 5.50 | 5.80 | % | 0 | 0 | 0.73 | -0.89 | 0.05 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 25.00 | 7.80 | 8.30 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 30.00 | 12.80 | 13.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 35.00 | 17.80 | 18.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |