Options Chain for BANDWIDTH INC COM CL A (BAND) - $17.85 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 17.50 | 15.46 | -1.52 | -8.96% | 4 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 5.00 | 12.60 | 14.60 | 13.70 | 0.00 | 0.00% | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 7.50 | 10.00 | 12.20 | 12.10 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 10.00 | 7.50 | 9.90 | 8.30 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:46 PM EST |
| 12.50 | 5.30 | 7.30 | 7.40 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.98 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 2.80 | 4.80 | 3.28 | -1.52 | -31.67% | 1 | 1 | 1.65 | 0.88 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 17.50 | 0.70 | 1.75 | 1.32 | -0.18 | -12.00% | 30 | 22 | 0.29 | 0.66 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 0.25 | 1.20 | 0.35 | -0.15 | -30.00% | 46 | 237 | 0.37 | 0.39 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 0.00 | 0.25 | 0.17 | +0.03 | +21.43% | 2 | 49 | 0.63 | 0.18 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.08 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.59 | 0.01 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:46 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 | 6.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 260 | 4.29 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 7.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 1.57 | -0.02 | 0.01 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 15.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 20 | 271 | 1.18 | -0.12 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 17.50 | 0.25 | 1.55 | 0.75 | -0.12 | -13.80% | 11 | 92 | 0.67 | -0.34 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 2.05 | 2.70 | 2.35 | +1.05 | +80.77% | 1 | 1 | 1.67 | -0.61 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 4.30 | 4.90 | % | 0 | 0 | 1.95 | -0.82 | 0.08 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 6.80 | 7.40 | % | 0 | 0 | 2.00 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 11.60 | 12.50 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST |