Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $29.32 as of 10/8/2025 8:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.60 | 13.60 | 12.10 | % | 0.69 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 8.10 | 10.90 | 9.50 | % | 0.47 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 22.50 | 5.60 | 8.60 | 7.10 | % | 0.32 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 25.00 | 3.20 | 6.00 | 4.60 | % | 0.18 | 0 | 0 | 1.49 | 0.94 | 0.04 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.33 | 0.38 | 0.14 | -0.06 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.37 | 0.02 | 0.02 | -0.01 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 83 | 3.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 500 | 2.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.88 | -0.06 | 0.04 | -0.02 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.55 | 2.45 | 1.50 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.93 | -0.62 | 0.14 | -0.06 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 5.30 | 7.40 | 6.35 | 4.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.12 | -0.98 | 0.02 | -0.01 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 10.40 | 12.40 | 11.40 | % | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 45.00 | 15.20 | 17.40 | 16.30 | % | 0.36 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 20.10 | 22.50 | 21.30 | % | 0.43 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 55.00 | 25.10 | 27.30 | 26.20 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 60.00 | 30.10 | 32.30 | 31.20 | % | 0.52 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 35.70 | 37.30 | 36.50 | % | 0.56 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |