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 | 17.20 | 19.70 | 18.45 | % | 0.74 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 27.50 | 14.60 | 16.20 | 15.40 | % | 0.56 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 30.00 | 12.10 | 14.70 | 13.40 | % | 0.45 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 32.50 | 9.90 | 12.40 | 11.15 | % | 0.34 | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 35.00 | 7.80 | 9.80 | 8.80 | % | 0.25 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.01 | 11/17/2025 3:59:50 PM EST | |||
| 37.50 | 5.50 | 7.60 | 6.55 | 6.30 | -1.46 | -18.82% | 0.17 | 1 | 2 | 0.88 | 0.88 | 0.04 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 40.00 | 3.60 | 4.20 | 3.90 | 4.00 | -1.90 | -32.21% | 0.10 | 4 | 1 | 0.34 | 0.78 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 42.50 | 1.90 | 2.30 | 2.10 | 2.17 | -1.58 | -42.14% | 0.05 | 3 | 30 | 0.31 | 0.60 | 0.09 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 45.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.61 | -37.89% | 0.02 | 10,034 | 141 | 0.32 | 0.37 | 0.09 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 47.50 | 0.20 | 0.60 | 0.40 | 0.50 | -0.40 | -44.45% | 0.01 | 50 | 71 | 0.32 | 0.21 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.22 | -46.81% | 0.00 | 3 | 6 | 0.34 | 0.11 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.04 | 0.02 | -0.01 | 11/5/2025 | 11/17/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.02 | -0.01 | 11/17/2025 3:59:50 PM EST | |||
| 37.50 | 0.10 | 0.75 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | -0.12 | 0.04 | -0.02 | 10/31/2025 | 11/17/2025 3:59:50 PM EST |
| 40.00 | 0.35 | 0.70 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.22 | 0.06 | -0.02 | 11/11/2025 | 11/17/2025 3:59:50 PM EST |
| 42.50 | 1.00 | 1.35 | 1.18 | 0.86 | +0.16 | +22.86% | 0.03 | 2 | 22 | 0.31 | -0.40 | 0.09 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 45.00 | 2.35 | 3.90 | 3.13 | 2.40 | +1.00 | +71.43% | 0.07 | 109 | 33 | 0.43 | -0.63 | 0.09 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 47.50 | 2.85 | 5.70 | 4.28 | % | 0.09 | 0 | 0 | 0.60 | -0.79 | 0.06 | -0.02 | 11/17/2025 3:59:50 PM EST | |||
| 50.00 | 5.20 | 7.50 | 6.35 | % | 0.13 | 0 | 0 | 0.57 | -0.89 | 0.04 | -0.01 | 11/17/2025 3:59:50 PM EST | |||
| 52.50 | 7.60 | 10.00 | 8.80 | % | 0.17 | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 11/17/2025 3:59:50 PM EST | |||
| 55.00 | 10.30 | 12.50 | 11.40 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 60.00 | 15.30 | 17.90 | 16.60 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST |