Options Chain for BORGWARNER INC COM (BWA) - $41.84 as of 8/22/2025 7:51:59 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 | 26.00 | 28.70 | 27.35 | 11.38 | 0.00 | 0.00% | 1.82 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 23.70 | 27.40 | 25.55 | 9.11 | 0.00 | 0.00% | 1.46 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 22.90 | 23.90 | 23.40 | 13.70 | 0.00 | 0.00% | 1.17 | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 20.40 | 21.90 | 21.15 | 9.60 | 0.00 | 0.00% | 0.94 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 17.90 | 18.30 | 18.10 | 8.48 | 0.00 | 0.00% | 0.72 | 0 | 20 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 15.60 | 15.80 | 15.70 | 11.08 | 0.00 | 0.00% | 0.57 | 0 | 2,824 | 0.67 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 13.10 | 13.30 | 13.20 | 13.22 | +1.52 | +13.00% | 0.44 | 6 | 3,024 | 0.62 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 10.60 | 10.90 | 10.75 | 9.60 | 0.00 | 0.00% | 0.33 | 0 | 781 | 0.42 | 0.98 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 8.20 | 8.40 | 8.30 | 8.05 | +0.95 | +13.38% | 0.24 | 3 | 1,085 | 0.33 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 5.90 | 6.10 | 6.00 | 5.75 | +1.05 | +22.34% | 0.16 | 17 | 2,233 | 0.32 | 0.89 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.80 | +27.59% | 0.10 | 41 | 1,165 | 0.28 | 0.77 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 2.00 | 2.15 | 2.08 | 2.10 | +0.65 | +44.83% | 0.05 | 72 | 10,288 | 0.26 | 0.58 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.35 | +58.34% | 0.02 | 126 | 289 | 0.25 | 0.35 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.30 | 0.45 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.25 | 0.18 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.08 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 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 | 1.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,940 | 1.18 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.55 | -0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.50 | -0.02 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.33 | -0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.07 | -21.88% | 0.01 | 2 | 662 | 0.30 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | 0.67 | -0.36 | -34.96% | 0.01 | 4 | 44 | 0.27 | -0.23 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 1.30 | 1.45 | 1.38 | 1.43 | -0.52 | -26.67% | 0.03 | 6 | 110 | 0.25 | -0.42 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 2.65 | 2.90 | 2.78 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.25 | -0.65 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 4.60 | 4.90 | 4.75 | 5.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | -0.82 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 6.30 | 7.50 | 6.90 | % | 0.14 | 0 | 0 | 0.41 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST |