Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $39.80 as of 5/5/2025 7:41:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.70 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 17.00 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 14.80 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 10.00 | 13.20 | 12.00 | 0.00 | 0.00% | 0 | 5 | 2.60 | 0.96 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 5.20 | 7.50 | % | 0 | 0 | 1.72 | 0.84 | 0.03 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 1.85 | 3.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.60 | 0.06 | -0.13 | 3/26/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.45 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.30 | 0.06 | -0.11 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.10 | 0.03 | -0.05 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.97 | 0.03 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.25 | -0.04 | 0.01 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.35 | 1.35 | 0.86 | +0.05 | +6.18% | 1 | 6 | 1.07 | -0.16 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 1.05 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.93 | -0.40 | 0.06 | -0.13 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 4.40 | 5.80 | 4.60 | -0.40 | -8.00% | 1 | 7 | 1.46 | -0.70 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 8.20 | 11.30 | % | 0 | 0 | 1.84 | -0.90 | 0.03 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 12.90 | 16.40 | % | 0 | 0 | 2.28 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 17.30 | 21.20 | % | 0 | 0 | 2.53 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 22.30 | 26.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |