Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $32.84 as of 8/18/2025 12:21:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 13.70 | 13.10 | 25.40 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/18/2025 10:59:05 AM EST |
| 22.50 | 10.10 | 11.30 | 10.70 | % | 0.48 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 25.00 | 7.70 | 9.00 | 8.35 | 20.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.99 | 0.97 | 0.01 | -0.01 | 4/2/2025 | 8/18/2025 10:59:05 AM EST |
| 30.00 | 3.70 | 4.10 | 3.90 | 3.23 | 0.00 | 0.00% | 0.13 | 0 | 104 | 0.49 | 0.78 | 0.06 | -0.03 | 8/12/2025 | 8/18/2025 10:59:05 AM EST |
| 35.00 | 0.95 | 1.30 | 1.13 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.46 | 0.40 | 0.08 | -0.03 | 8/15/2025 | 8/18/2025 10:59:05 AM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.67 | 0.10 | 0.04 | -0.01 | 8/12/2025 | 8/18/2025 10:59:05 AM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.72 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/18/2025 10:59:05 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 666 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/18/2025 10:59:05 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/18/2025 10:59:05 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/18/2025 10:59:05 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 10:59:05 AM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | -0.01 | 0.00 | 0.00 | 8/5/2025 | 8/18/2025 10:59:05 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.03 | 0.01 | -0.01 | 8/8/2025 | 8/18/2025 10:59:05 AM EST |
| 30.00 | 0.45 | 0.95 | 0.70 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.52 | -0.22 | 0.06 | -0.03 | 8/7/2025 | 8/18/2025 10:59:05 AM EST |
| 35.00 | 2.60 | 3.10 | 2.85 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.46 | -0.60 | 0.08 | -0.03 | 8/1/2025 | 8/18/2025 10:59:05 AM EST |
| 40.00 | 6.30 | 7.60 | 6.95 | % | 0.17 | 0 | 0 | 0.74 | -0.90 | 0.04 | -0.01 | 8/18/2025 10:59:05 AM EST | |||
| 45.00 | 11.30 | 12.70 | 12.00 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 50.00 | 15.90 | 17.80 | 16.85 | 7.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/18/2025 10:59:05 AM EST |
| 55.00 | 21.30 | 23.00 | 22.15 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 60.00 | 26.40 | 28.00 | 27.20 | % | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 65.00 | 31.20 | 33.00 | 32.10 | % | 0.49 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST |