Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $29.48 as of 8/4/2026 7:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.00 | 25.80 | 23.90 | 14.74 | 0.00 | 0.00% | 4.78 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 4:00:00 PM EST |
| 7.50 | 19.50 | 23.30 | 21.40 | % | 2.85 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 10.00 | 17.00 | 20.80 | 18.90 | % | 1.89 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 12.50 | 14.50 | 18.30 | 16.40 | % | 1.31 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 15.00 | 12.00 | 15.80 | 13.90 | 10.96 | 0.00 | 0.00% | 0.93 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:00 PM EST |
| 17.50 | 9.60 | 13.40 | 11.50 | 10.00 | 0.00 | 0.00% | 0.66 | 0 | 218 | 2.17 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:00 PM EST |
| 20.00 | 7.60 | 11.00 | 9.30 | 1.20 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.81 | 0.98 | 0.02 | 0.00 | 6/18/2026 | 8/4/2026 4:00:00 PM EST |
| 22.50 | 5.40 | 8.30 | 6.85 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.52 | 0.90 | 0.04 | -0.01 | 6/26/2026 | 8/4/2026 4:00:00 PM EST |
| 25.00 | 3.40 | 6.30 | 4.85 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.26 | 0.77 | 0.05 | -0.02 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 30.00 | 0.25 | 2.55 | 1.40 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.48 | 0.45 | 0.07 | -0.02 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.20 | -44.45% | 0.01 | 1 | 25 | 0.60 | 0.19 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 23 | 4.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/4/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 43 | 1.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.64 | -0.02 | 0.02 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.45 | 1.23 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 78 | 1.37 | -0.10 | 0.04 | -0.01 | 7/22/2026 | 8/4/2026 4:00:00 PM EST |
| 25.00 | 0.45 | 3.00 | 1.73 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | -0.23 | 0.05 | -0.02 | 7/15/2026 | 8/4/2026 4:00:00 PM EST |
| 30.00 | 1.70 | 4.10 | 2.90 | % | 0.10 | 0 | 0 | 0.86 | -0.55 | 0.07 | -0.02 | 8/4/2026 4:00:00 PM EST | |||
| 35.00 | 5.40 | 8.20 | 6.80 | 17.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.91 | -0.81 | 0.04 | -0.02 | 6/18/2026 | 8/4/2026 4:00:00 PM EST |