Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $34.11 as of 8/22/2025 7:51:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.20 | 18.10 | 16.65 | % | 0.95 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 13.40 | 14.50 | 13.95 | % | 0.70 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 22.50 | 10.80 | 13.30 | 12.05 | % | 0.54 | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 7.90 | 11.00 | 9.45 | % | 0.38 | 0 | 0 | 1.21 | 0.93 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 4.20 | 6.40 | 5.30 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.61 | 0.76 | 0.05 | -0.02 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 1.65 | 2.10 | 1.88 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.46 | 0.07 | -0.02 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | 0.19 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.55 | 0.05 | 0.02 | -0.01 | 7/10/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.44 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 0.10 | 1.15 | 0.63 | % | 0.03 | 0 | 0 | 0.76 | -0.07 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.24 | 0.05 | -0.02 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 2.90 | 3.50 | 3.20 | % | 0.09 | 0 | 0 | 0.47 | -0.54 | 0.07 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 6.20 | 8.20 | 7.20 | % | 0.18 | 0 | 0 | 0.76 | -0.81 | 0.05 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 45.00 | 10.50 | 12.60 | 11.55 | % | 0.26 | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 15.70 | 17.20 | 16.45 | % | 0.33 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 20.50 | 22.60 | 21.55 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 26.00 | 27.60 | 26.80 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 31.10 | 32.10 | 31.60 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |