Options Chain for BORGWARNER INC COM (BWA) - $44.42 as of 10/27/2025 5:05:04 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 | 16.80 | 20.50 | 18.65 | % | 0.75 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 27.50 | 14.60 | 18.10 | 16.35 | % | 0.59 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 30.00 | 13.20 | 15.50 | 14.35 | % | 0.48 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 32.50 | 10.80 | 13.00 | 11.90 | % | 0.37 | 0 | 0 | 1.08 | 0.98 | 0.01 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 35.00 | 8.60 | 10.20 | 9.40 | % | 0.27 | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 37.50 | 5.40 | 7.70 | 6.55 | % | 0.17 | 0 | 0 | 0.68 | 0.86 | 0.03 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 40.00 | 3.30 | 5.70 | 4.50 | % | 0.11 | 0 | 0 | 0.59 | 0.75 | 0.05 | -0.02 | 10/27/2025 3:59:44 PM EST | |||
| 42.50 | 1.85 | 3.30 | 2.58 | 3.31 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.32 | 0.59 | 0.07 | -0.02 | 10/21/2025 | 10/27/2025 3:59:44 PM EST |
| 45.00 | 0.70 | 1.90 | 1.30 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.30 | 0.41 | 0.07 | -0.02 | 10/22/2025 | 10/27/2025 3:59:44 PM EST |
| 47.50 | 0.40 | 1.35 | 0.88 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.34 | 0.26 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 50.00 | 0.25 | 0.85 | 0.55 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.16 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 3:59:44 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.03 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.02 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:44 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.01 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 35.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.02 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 37.50 | 0.15 | 0.80 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.14 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 3:59:44 PM EST |
| 40.00 | 0.45 | 1.15 | 0.80 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.05 | -0.02 | 10/27/2025 3:59:44 PM EST | |||
| 42.50 | 1.10 | 1.95 | 1.53 | % | 0.04 | 0 | 0 | 0.30 | -0.41 | 0.07 | -0.02 | 10/27/2025 3:59:44 PM EST | |||
| 45.00 | 2.75 | 3.30 | 3.03 | % | 0.07 | 0 | 0 | 0.32 | -0.59 | 0.07 | -0.02 | 10/27/2025 3:59:44 PM EST | |||
| 47.50 | 3.70 | 6.10 | 4.90 | % | 0.10 | 0 | 0 | 0.55 | -0.74 | 0.06 | -0.02 | 10/27/2025 3:59:44 PM EST | |||
| 50.00 | 5.60 | 7.20 | 6.40 | % | 0.13 | 0 | 0 | 0.41 | -0.84 | 0.04 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 52.50 | 7.80 | 9.40 | 8.60 | % | 0.16 | 0 | 0 | 0.41 | -0.92 | 0.03 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 55.00 | 10.10 | 12.00 | 11.05 | % | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 60.00 | 14.60 | 17.60 | 16.10 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST |