Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $27.20 as of 12/3/2025 8:03:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.90 | 14.70 | 13.30 | % | 1.06 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 15.00 | 9.60 | 12.20 | 10.90 | 8.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:52 PM EST |
| 17.50 | 7.60 | 9.80 | 8.70 | % | 0.50 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 20.00 | 5.40 | 7.30 | 6.35 | % | 0.32 | 0 | 0 | 1.73 | 0.98 | 0.01 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 22.50 | 3.20 | 5.00 | 4.10 | 4.00 | -7.62 | -65.58% | 0.18 | 1 | 4 | 1.35 | 0.89 | 0.05 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 0.50 | 3.90 | 2.20 | 1.75 | -0.60 | -25.54% | 0.09 | 44 | 57 | 1.52 | 0.66 | 0.11 | -0.05 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 171 | 0.55 | 0.17 | 0.07 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.39 | 0.02 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 507 | 2.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/3/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.06 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.50 | -0.02 | 0.01 | -0.02 | 11/6/2025 | 12/3/2025 3:59:52 PM EST |
| 22.50 | 0.10 | 0.90 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.83 | -0.11 | 0.05 | -0.03 | 11/10/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 1.25 | 0.73 | 1.02 | +0.37 | +56.93% | 0.03 | 18 | 30 | 0.56 | -0.34 | 0.11 | -0.05 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 3.20 | 4.80 | 4.00 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 101 | 1.07 | -0.83 | 0.07 | -0.03 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 7.90 | 10.60 | 9.25 | 2.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.04 | -0.98 | 0.01 | 0.00 | 7/17/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 12.30 | 15.10 | 13.70 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 45.00 | 17.90 | 20.50 | 19.20 | % | 0.43 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 50.00 | 22.70 | 25.60 | 24.15 | % | 0.48 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 55.00 | 27.20 | 30.60 | 28.90 | % | 0.53 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 60.00 | 32.90 | 35.60 | 34.25 | % | 0.57 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 65.00 | 37.90 | 40.60 | 39.25 | % | 0.60 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |