Options Chain for BORGWARNER INC COM (BWA) - $41.64 as of 10/10/2025 2:50:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.60 | 28.30 | 26.95 | 11.38 | 0.00 | 0.00% | 1.80 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/10/2025 1:59:07 PM EST |
| 17.50 | 23.10 | 25.80 | 24.45 | 25.42 | 0.00 | 0.00% | 1.40 | 0 | 10 | 6.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 20.00 | 20.60 | 23.30 | 21.95 | 13.70 | 0.00 | 0.00% | 1.10 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/10/2025 1:59:07 PM EST |
| 22.50 | 17.20 | 20.80 | 19.00 | 9.60 | 0.00 | 0.00% | 0.84 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/10/2025 1:59:07 PM EST |
| 25.00 | 15.40 | 18.30 | 16.85 | 19.40 | 0.00 | 0.00% | 0.67 | 0 | 20 | 4.20 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:07 PM EST |
| 27.50 | 13.10 | 15.30 | 14.20 | 11.08 | 0.00 | 0.00% | 0.52 | 0 | 2,824 | 3.22 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:59:07 PM EST |
| 30.00 | 10.80 | 13.20 | 12.00 | 12.97 | 0.00 | 0.00% | 0.40 | 0 | 2,841 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 32.50 | 8.40 | 10.20 | 9.30 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 757 | 2.20 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 35.00 | 6.00 | 7.70 | 6.85 | 6.92 | +0.42 | +6.47% | 0.20 | 2 | 490 | 1.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 37.50 | 3.50 | 4.50 | 4.00 | 5.00 | -0.65 | -11.51% | 0.11 | 8 | 2,183 | 0.93 | 0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 40.00 | 1.50 | 1.70 | 1.60 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 1,063 | 0.30 | 0.78 | 0.16 | -0.04 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 42.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.16 | -34.79% | 0.01 | 136 | 10,069 | 0.29 | 0.27 | 0.19 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 23 | 483 | 0.43 | 0.02 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.72 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 1:59:07 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 4.70 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:59:07 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 193 | 4.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:59:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,940 | 2.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:59:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:07 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:07 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:07 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.55 | -0.02 | 0.02 | -0.01 | 9/25/2025 | 10/10/2025 1:59:07 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.27 | -0.02 | -6.90% | 0.01 | 15 | 194 | 0.32 | -0.22 | 0.16 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 42.50 | 1.30 | 1.65 | 1.48 | 1.00 | -0.20 | -16.67% | 0.03 | 4 | 209 | 0.33 | -0.73 | 0.19 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 45.00 | 2.50 | 4.00 | 3.25 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.63 | -0.98 | 0.03 | -0.01 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 47.50 | 5.00 | 6.60 | 5.80 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 50.00 | 7.30 | 9.00 | 8.15 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST |