Options Chain for BANDWIDTH INC COM CL A (BAND) - $11.82 as of 4/17/2025 8:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 10.50 | 16.10 | 0.00 | 0.00% | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 4/17/2025 3:59:57 PM EST |
| 5.00 | 6.60 | 8.10 | 7.00 | 0.00 | 0.00% | 0 | 10 | 3.77 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 7.50 | 4.10 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 6 | 2.48 | 0.96 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 10.00 | 2.35 | 2.60 | 2.40 | -0.15 | -5.89% | 16 | 52 | 1.11 | 0.78 | 0.09 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 12.50 | 0.80 | 1.60 | 0.90 | -0.10 | -10.00% | 101 | 246 | 0.84 | 0.46 | 0.14 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.30 | 0.26 | -0.04 | -13.34% | 2 | 134 | 0.91 | 0.18 | 0.10 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 42 | 262 | 1.12 | 0.05 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.04 | -0.04 | -50.00% | 42 | 255 | 0.98 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 139 | 2.16 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 162 | 1.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | -0.20 | -66.67% | 10 | 130 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 283 | 2.96 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/17/2025 3:59:57 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 | 6.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 23 | 1.27 | -0.04 | 0.02 | -0.01 | 3/10/2025 | 4/17/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.55 | 0.45 | 0.00 | 0.00% | 219 | 484 | 0.99 | -0.22 | 0.09 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 12.50 | 1.40 | 1.60 | 1.35 | -0.05 | -3.58% | 4 | 131 | 0.83 | -0.54 | 0.14 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 15.00 | 2.70 | 3.50 | 3.28 | 0.00 | 0.00% | 0 | 71 | 0.49 | -0.82 | 0.10 | -0.01 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 17.50 | 5.50 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 49 | 1.13 | -0.95 | 0.04 | -0.01 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 7.90 | 8.50 | 3.25 | 0.00 | 0.00% | 0 | 5 | 1.52 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 4/17/2025 3:59:57 PM EST |
| 22.50 | 10.60 | 11.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 12.90 | 13.50 | 8.22 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 4/17/2025 3:59:57 PM EST |
| 30.00 | 17.90 | 18.60 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 22.90 | 23.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |