Options Chain for BORGWARNER INC COM (BWA) - $32.72 as of 1/22/2025 9:50:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.20 | 15.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 20.00 | 12.00 | 13.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 22.50 | 9.90 | 11.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 25.00 | 7.70 | 9.70 | % | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.50 | 5.30 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.95 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 3.00 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 74 | 0.25 | 0.84 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 1.35 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 208 | 0.27 | 0.60 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1,227 | 0.28 | 0.29 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 999 | 0.29 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.02 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 27.50 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 78 | 0.44 | -0.05 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 0.30 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 276 | 0.38 | -0.16 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 1.05 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 209 | 0.37 | -0.40 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 1.90 | 2.70 | 2.87 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.71 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 4.00 | 5.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.91 | 0.05 | -0.01 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 7.10 | 8.10 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 42.50 | 9.30 | 10.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 11.90 | 13.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.50 | 13.00 | 17.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 17.00 | 18.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |