Options Chain for BANDWIDTH INC COM CL A (BAND) - $18.59 as of 4/26/2024 8:49:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 16.10 | 14.85 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:42 PM EST |
| 5.00 | 12.50 | 14.50 | 15.60 | 0.00 | 0.00% | 0 | 3 | 6.65 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 3:59:42 PM EST |
| 7.50 | 10.10 | 11.90 | 12.60 | 0.00 | 0.00% | 0 | 18 | 4.12 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:42 PM EST |
| 10.00 | 7.60 | 9.40 | 7.40 | 0.00 | 0.00% | 0 | 161 | 3.33 | 0.99 | 0.01 | 0.00 | 4/12/2024 | 4/25/2024 3:59:42 PM EST |
| 12.50 | 4.90 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 85 | 1.08 | 0.93 | 0.03 | -0.01 | 4/18/2024 | 4/25/2024 3:59:42 PM EST |
| 15.00 | 3.30 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 203 | 1.02 | 0.79 | 0.07 | -0.03 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 17.50 | 1.60 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 738 | 0.88 | 0.58 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 20.00 | 0.50 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1,739 | 0.81 | 0.35 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 22.50 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 541 | 0.94 | 0.19 | 0.06 | -0.03 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 599 | 1.00 | 0.10 | 0.04 | -0.02 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 30.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 120 | 1.95 | 0.02 | 0.01 | 0.00 | 3/21/2024 | 4/25/2024 3:59:42 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 4.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:42 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 341 | 3.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:42 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 181 | 2.50 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/25/2024 3:59:42 PM EST |
| 12.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 230 | 1.08 | -0.07 | 0.03 | -0.01 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 15.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 252 | 0.98 | -0.21 | 0.07 | -0.03 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 17.50 | 1.45 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 802 | 0.97 | -0.42 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 20.00 | 1.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 30 | 0.98 | -0.65 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 22.50 | 4.80 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.81 | 0.06 | -0.03 | 3/28/2024 | 4/25/2024 3:59:42 PM EST |
| 25.00 | 7.20 | 7.60 | % | 0 | 0 | 0.96 | -0.90 | 0.04 | -0.02 | 4/25/2024 3:59:42 PM EST | |||
| 30.00 | 10.70 | 14.20 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 4/25/2024 3:59:42 PM EST |