Options Chain for BORGWARNER INC COM (BWA) - $43.43 as of 11/17/2025 8:21:43 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 | 17.80 | 19.50 | 18.65 | % | 0.75 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 27.50 | 15.30 | 16.40 | 15.85 | % | 0.58 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 30.00 | 12.80 | 13.90 | 13.35 | % | 0.45 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 32.50 | 9.70 | 11.50 | 10.60 | % | 0.33 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 35.00 | 7.60 | 9.60 | 8.60 | 7.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.60 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/17/2025 3:59:50 PM EST |
| 37.50 | 4.70 | 6.40 | 5.55 | 6.10 | -1.41 | -18.78% | 0.15 | 1 | 28 | 1.39 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 40.00 | 2.25 | 4.70 | 3.48 | 3.70 | -1.45 | -28.16% | 0.09 | 2 | 10 | 1.52 | 0.98 | 0.03 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 42.50 | 1.00 | 1.60 | 1.30 | 1.87 | -1.56 | -45.49% | 0.03 | 2 | 40 | 0.36 | 0.72 | 0.19 | -0.10 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.33 | -0.37 | -52.86% | 0.00 | 10,139 | 10,462 | 0.38 | 0.20 | 0.16 | -0.07 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 262 | 0.72 | 0.01 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/17/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/17/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/17/2025 3:59:50 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/17/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/17/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/17/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/17/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.85 | -0.02 | 0.03 | -0.02 | 11/13/2025 | 11/17/2025 3:59:50 PM EST |
| 42.50 | 0.20 | 0.50 | 0.35 | 0.25 | +0.10 | +66.67% | 0.01 | 46 | 265 | 0.41 | -0.28 | 0.19 | -0.10 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 45.00 | 0.95 | 2.45 | 1.70 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 385 | 1.12 | -0.80 | 0.16 | -0.07 | 11/14/2025 | 11/17/2025 3:59:50 PM EST |
| 47.50 | 3.60 | 4.80 | 4.20 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 40 | 1.15 | -0.99 | 0.02 | -0.01 | 10/29/2025 | 11/17/2025 3:59:50 PM EST |
| 50.00 | 6.10 | 7.20 | 6.65 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 52.50 | 8.60 | 10.30 | 9.45 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 55.00 | 11.10 | 11.90 | 11.50 | % | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 60.00 | 16.10 | 17.20 | 16.65 | % | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST |