Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $39.36 as of 6/19/2025 7:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.50 | 21.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 22.50 | 15.10 | 18.90 | % | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 25.00 | 13.60 | 16.40 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 30.00 | 8.60 | 11.50 | 10.14 | 0.00 | 0.00% | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 35.00 | 3.50 | 6.50 | 3.05 | -5.75 | -65.35% | 1 | 1 | 3.57 | 0.96 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 40.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 28 | 2.12 | 0.39 | 0.16 | -0.24 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 45.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 123 | 3.52 | 0.01 | 0.02 | -0.01 | 5/19/2025 | 6/18/2025 3:28:57 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 537 | 4.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 55.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 4 | 4.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:28:57 PM EST |
| 60.00 | 0.00 | 0.95 | 3.00 | 0.00 | 0.00% | 0 | 2 | 4.71 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 6/18/2025 3:28:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 2 | 5.68 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 6/18/2025 3:28:57 PM EST |
| 30.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:57 PM EST |
| 35.00 | 0.00 | 2.15 | 4.00 | 0.00 | 0.00% | 0 | 7 | 3.59 | -0.04 | 0.03 | -0.04 | 1/13/2025 | 6/18/2025 3:28:57 PM EST |
| 40.00 | 0.00 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 31 | 1.02 | -0.61 | 0.16 | -0.24 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 45.00 | 4.80 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 1 | 3.35 | -0.99 | 0.02 | -0.01 | 1/29/2025 | 6/18/2025 3:28:57 PM EST |
| 50.00 | 9.80 | 11.60 | 10.90 | 0.00 | 0.00% | 0 | 2 | 4.40 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:28:57 PM EST |
| 55.00 | 14.70 | 17.30 | 10.80 | 0.00 | 0.00% | 0 | 10 | 5.25 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 6/18/2025 3:28:57 PM EST |
| 60.00 | 19.70 | 22.40 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 65.00 | 24.80 | 27.40 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 70.00 | 29.80 | 31.80 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 75.00 | 34.80 | 37.30 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 80.00 | 39.80 | 42.60 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |