Options Chain for THE BALDWIN INSURANCE GRP INC COM CL A (BWIN) - $44.22 as of 11/20/2024 7:52:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.10 | 32.20 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 25.50 | 29.70 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 23.50 | 28.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.50 | 21.70 | 25.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 18.80 | 23.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 14.40 | 18.00 | 8.50 | 0.00 | 0.00% | 0 | 23 | 1.88 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 8.50 | 13.00 | 6.75 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.98 | 0.01 | -0.01 | 7/12/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 3.50 | 8.30 | 3.60 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.86 | 0.04 | -0.03 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 78 | 0.87 | 0.57 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 0.55 | 1.05 | 0.57 | 0.00 | 0.00% | 0 | 49 | 0.43 | 0.26 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 571 | 0.60 | 0.08 | 0.03 | -0.02 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 500 | 0.59 | 0.02 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.47 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 11 | 2.02 | -0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.14 | 0.04 | -0.03 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 0.10 | 4.90 | 8.50 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.43 | 0.07 | -0.04 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 4.80 | 5.80 | 14.00 | 0.00 | 0.00% | 0 | 339 | 0.45 | -0.74 | 0.06 | -0.03 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 7.80 | 12.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.92 | 0.03 | -0.02 | 10/18/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 13.20 | 17.00 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 17.70 | 22.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 23.60 | 27.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |