Options Chain for BORGWARNER INC COM (BWA) - $44.49 as of 12/15/2025 3:55:56 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 | 19.60 | 20.70 | 20.15 | % | 0.81 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 27.50 | 17.10 | 18.20 | 17.65 | % | 0.64 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 30.00 | 13.70 | 16.20 | 14.95 | % | 0.50 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 32.50 | 12.10 | 13.20 | 12.65 | % | 0.39 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 35.00 | 9.10 | 10.60 | 9.85 | % | 0.28 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 37.50 | 6.70 | 8.10 | 7.40 | 5.41 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 40.00 | 4.80 | 5.20 | 5.00 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 212 | 0.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 42.50 | 1.75 | 2.95 | 2.35 | 2.53 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.72 | 0.95 | 0.06 | -0.03 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.15 | -20.00% | 0.01 | 3 | 908 | 0.30 | 0.50 | 0.28 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 3 | 106 | 0.41 | 0.05 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:56 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 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 246 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.55 | -78.58% | 0.00 | 6 | 88 | 0.67 | -0.05 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 45.00 | 0.45 | 0.70 | 0.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.30 | -0.50 | 0.28 | -0.09 | 11/25/2025 | 12/15/2025 3:59:56 PM EST |
| 47.50 | 2.10 | 3.30 | 2.70 | % | 0.06 | 0 | 0 | 0.93 | -0.95 | 0.07 | -0.02 | 12/15/2025 3:59:56 PM EST | |||
| 50.00 | 4.30 | 5.70 | 5.00 | % | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 52.50 | 7.00 | 8.50 | 7.75 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 55.00 | 8.80 | 10.80 | 9.80 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 60.00 | 13.80 | 15.40 | 14.60 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |