Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $29.39 as of 9/11/2026 8:43:37 AM 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 | 23.50 | 26.30 | 24.90 | 25.95 | 0.00 | 0.00% | 4.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:58:56 AM EST |
| 7.50 | 21.00 | 23.80 | 22.40 | % | 2.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 10.00 | 18.60 | 21.00 | 19.80 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 12.50 | 16.10 | 18.50 | 17.30 | % | 1.38 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 15.00 | 13.70 | 16.00 | 14.85 | 10.96 | 0.00 | 0.00% | 0.99 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 9:58:56 AM EST |
| 17.50 | 11.20 | 13.50 | 12.35 | 11.50 | 0.00 | 0.00% | 0.71 | 0 | 213 | 4.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:56 AM EST |
| 20.00 | 8.80 | 10.50 | 9.65 | 1.20 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/11/2026 9:58:56 AM EST |
| 22.50 | 6.30 | 8.10 | 7.20 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 9:58:56 AM EST |
| 25.00 | 3.30 | 5.90 | 4.60 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 24 | 2.09 | 0.96 | 0.03 | -0.06 | 9/9/2026 | 9/11/2026 9:58:56 AM EST |
| 30.00 | 0.35 | 1.30 | 0.83 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.62 | 0.48 | 0.14 | -0.11 | 9/10/2026 | 9/11/2026 9:58:56 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1,408 | 1,542 | 0.87 | 0.06 | 0.04 | -0.02 | 9/11/2026 | 9/11/2026 9:58:56 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/11/2026 9:58:56 AM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/11/2026 9:58:56 AM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 16 | 7.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/11/2026 9:58:56 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/11/2026 9:58:56 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 85 | 3.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:56 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:58:56 AM EST |
| 25.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.22 | -0.04 | 0.03 | -0.06 | 9/4/2026 | 9/11/2026 9:58:56 AM EST |
| 30.00 | 0.35 | 2.10 | 1.23 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | -0.52 | 0.14 | -0.11 | 8/27/2026 | 9/11/2026 9:58:56 AM EST |
| 35.00 | 4.40 | 7.50 | 5.95 | 17.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.36 | -0.94 | 0.04 | -0.02 | 6/18/2026 | 9/11/2026 9:58:56 AM EST |
| 40.00 | 9.50 | 11.70 | 10.60 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST | |||
| 45.00 | 14.10 | 16.80 | 15.45 | % | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:56 AM EST |