Options Chain for BANDWIDTH INC COM CL A (BAND) - $18.04 as of 4/26/2024 8:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 17.20 | 14.85 | 0.00 | 0.00% | 0 | 18 | 8.35 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 5.00 | 11.00 | 14.90 | 15.60 | 0.00 | 0.00% | 0 | 3 | 7.36 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 10.20 | 12.40 | 12.60 | 0.00 | 0.00% | 0 | 18 | 4.32 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 6.10 | 9.90 | 7.40 | 0.00 | 0.00% | 0 | 161 | 3.82 | 0.99 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 5.50 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 85 | 1.10 | 0.94 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 3.40 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 203 | 0.99 | 0.81 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 1.90 | 2.05 | 1.98 | +0.18 | +10.00% | 1 | 738 | 1.01 | 0.60 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.90 | 1.05 | 0.95 | -0.05 | -5.00% | 15 | 1,739 | 1.00 | 0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 0.40 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 541 | 0.97 | 0.21 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 599 | 0.99 | 0.11 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 120 | 1.96 | 0.02 | 0.01 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 5.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 341 | 3.58 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 181 | 2.60 | -0.01 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 230 | 1.10 | -0.06 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 252 | 1.03 | -0.19 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 1.35 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 802 | 0.98 | -0.40 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 2.85 | 3.00 | 2.80 | -0.40 | -12.50% | 1 | 30 | 0.99 | -0.63 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 4.30 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.79 | 0.07 | -0.03 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 7.00 | 7.30 | % | 0 | 0 | 1.00 | -0.89 | 0.04 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 10.50 | 14.30 | % | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST |