Options Chain for BANDWIDTH INC COM CL A (BAND) - $16.05 as of 7/4/2025 7:47:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 15.20 | 14.25 | 14.07 | +0.69 | +5.16% | 5.70 | 10 | 68 | 4.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:52 PM EST |
| 5.00 | 10.80 | 12.70 | 11.75 | 10.35 | 0.00 | 0.00% | 2.35 | 0 | 37 | 4.45 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:52 PM EST |
| 7.50 | 8.30 | 9.20 | 8.75 | 5.80 | 0.00 | 0.00% | 1.17 | 0 | 99 | 1.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:58:52 PM EST |
| 10.00 | 5.80 | 6.90 | 6.35 | 4.52 | 0.00 | 0.00% | 0.64 | 0 | 293 | 1.36 | 0.99 | 0.01 | 0.00 | 6/17/2025 | 7/3/2025 12:58:52 PM EST |
| 12.50 | 3.60 | 4.10 | 3.85 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 37 | 0.69 | 0.89 | 0.05 | -0.01 | 7/2/2025 | 7/3/2025 12:58:52 PM EST |
| 15.00 | 1.80 | 2.20 | 2.00 | 2.00 | -0.10 | -4.77% | 0.13 | 4 | 168 | 0.64 | 0.67 | 0.10 | -0.01 | 7/3/2025 | 7/3/2025 12:58:52 PM EST |
| 17.50 | 0.60 | 0.95 | 0.78 | 0.90 | +0.20 | +28.58% | 0.04 | 5 | 540 | 0.60 | 0.37 | 0.12 | -0.01 | 7/3/2025 | 7/3/2025 12:58:52 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.59 | 0.16 | 0.08 | -0.01 | 7/2/2025 | 7/3/2025 12:58:52 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 322 | 0.56 | 0.07 | 0.04 | -0.01 | 7/3/2025 | 7/3/2025 12:58:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 372 | 1.27 | 0.02 | 0.01 | 0.00 | 4/4/2025 | 7/3/2025 12:58:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 86 | 1.64 | -0.01 | 0.01 | 0.00 | 6/25/2025 | 7/3/2025 12:58:52 PM EST |
| 12.50 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.66 | -0.11 | 0.05 | -0.01 | 6/27/2025 | 7/3/2025 12:58:52 PM EST |
| 15.00 | 0.60 | 0.95 | 0.78 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.58 | -0.33 | 0.10 | -0.01 | 6/30/2025 | 7/3/2025 12:58:52 PM EST |
| 17.50 | 1.70 | 2.25 | 1.98 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.49 | -0.63 | 0.12 | -0.01 | 5/7/2025 | 7/3/2025 12:58:52 PM EST |
| 20.00 | 3.90 | 4.30 | 4.10 | 3.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | -0.84 | 0.08 | -0.01 | 2/12/2025 | 7/3/2025 12:58:52 PM EST |
| 22.50 | 6.10 | 6.80 | 6.45 | % | 0.29 | 0 | 0 | 0.79 | -0.93 | 0.04 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 25.00 | 8.60 | 9.30 | 8.95 | 10.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 3/7/2025 | 7/3/2025 12:58:52 PM EST |
| 30.00 | 13.70 | 14.10 | 13.90 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 35.00 | 18.70 | 19.10 | 18.90 | % | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST |