Options Chain for BRIDGEWATER BANCSHARES INC COM (BWB) - $18.36 as of 1/27/2026 7:42:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.80 | 17.90 | 16.35 | % | 6.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 5.00 | 12.30 | 15.50 | 13.90 | % | 2.78 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 7.50 | 10.30 | 13.40 | 11.85 | % | 1.58 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 10.00 | 7.80 | 10.90 | 9.35 | % | 0.93 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 12.50 | 5.30 | 8.00 | 6.65 | % | 0.53 | 0 | 0 | 2.86 | 0.98 | 0.01 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 15.00 | 2.90 | 6.00 | 4.45 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.39 | 0.88 | 0.06 | -0.02 | 1/26/2026 | 1/27/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 4.40 | 2.20 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.79 | 0.65 | 0.11 | -0.03 | 1/26/2026 | 1/27/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.26 | -0.14 | -35.00% | 0.02 | 2 | 4 | 0.70 | 0.37 | 0.11 | -0.03 | 1/27/2026 | 1/27/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.17 | 0.07 | -0.02 | 1/27/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 2.78 | 0.06 | 0.04 | -0.01 | 1/27/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | -0.02 | 0.01 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.20 | -0.12 | 0.06 | -0.02 | 1/27/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 0 | 1.97 | -0.35 | 0.11 | -0.03 | 1/27/2026 3:59:52 PM EST | |||
| 20.00 | 0.55 | 4.90 | 2.73 | 2.17 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.11 | -0.63 | 0.11 | -0.03 | 1/14/2026 | 1/27/2026 3:59:52 PM EST |
| 22.50 | 2.40 | 6.50 | 4.45 | % | 0.20 | 0 | 0 | 2.03 | -0.83 | 0.07 | -0.02 | 1/27/2026 3:59:52 PM EST | |||
| 25.00 | 5.80 | 7.50 | 6.65 | % | 0.27 | 0 | 0 | 1.49 | -0.94 | 0.04 | -0.01 | 1/27/2026 3:59:52 PM EST | |||
| 30.00 | 10.30 | 12.70 | 11.50 | % | 0.38 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 1/27/2026 3:59:52 PM EST | |||
| 35.00 | 15.30 | 17.70 | 16.50 | % | 0.47 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:52 PM EST |