Options Chain for BORGWARNER INC COM (BWA) - $44.74 as of 10/3/2025 9:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.00 | 22.10 | 20.55 | % | 0.82 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 27.50 | 16.40 | 19.40 | 17.90 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 30.00 | 14.00 | 16.90 | 15.45 | % | 0.52 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 32.50 | 11.60 | 14.60 | 13.10 | % | 0.40 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 9.10 | 10.60 | 9.85 | % | 0.28 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 37.50 | 6.80 | 8.20 | 7.50 | 7.06 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.53 | 0.91 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 4.70 | 7.00 | 5.85 | 4.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.82 | 0.04 | -0.02 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 42.50 | 3.60 | 3.90 | 3.75 | 3.70 | +0.60 | +19.36% | 0.09 | 24 | 0 | 0.36 | 0.69 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 2.00 | 2.35 | 2.18 | 2.20 | +0.29 | +15.19% | 0.05 | 4 | 45 | 0.33 | 0.53 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 47.50 | 1.10 | 1.40 | 1.25 | 1.20 | +0.25 | +26.32% | 0.03 | 1 | 14 | 0.34 | 0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 0.50 | 0.75 | 0.63 | 0.55 | +0.05 | +10.00% | 0.01 | 4 | 59 | 0.33 | 0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 52.50 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.12 | 0.04 | -0.01 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.04 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 37.50 | 0.10 | 0.45 | 0.28 | 0.31 | +0.02 | +6.90% | 0.01 | 4 | 133 | 0.39 | -0.09 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.85 | 0.45 | 0.60 | -0.30 | -33.34% | 0.01 | 2 | 1 | 0.33 | -0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 42.50 | 0.95 | 1.50 | 1.23 | 1.16 | -0.19 | -14.08% | 0.03 | 45 | 40 | 0.35 | -0.31 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 1.40 | 2.95 | 2.18 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.47 | 0.07 | -0.03 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 47.50 | 2.75 | 4.00 | 3.38 | 3.56 | % | 0.07 | 40 | 0 | 0.25 | -0.64 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 50.00 | 5.10 | 6.30 | 5.70 | % | 0.11 | 0 | 0 | 0.38 | -0.78 | 0.05 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 52.50 | 7.40 | 8.50 | 7.95 | % | 0.15 | 0 | 0 | 0.50 | -0.88 | 0.04 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 9.30 | 12.00 | 10.65 | % | 0.19 | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 14.10 | 16.70 | 15.40 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST |