Options Chain for BORGWARNER INC COM (BWA) - $30.25 as of 2/21/2025 3:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.30 | 13.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 9.50 | 10.00 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 6.90 | 8.00 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.98 | 0.01 | 0.00 | 10/7/2024 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 4.70 | 4.90 | 4.80 | 0.00 | 0.00% | 1 | 82 | 0.37 | 0.90 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 2.20 | 2.80 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.74 | 0.09 | -0.01 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.75 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.47 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.35 | 0.40 | 0.60 | +0.15 | +33.34% | 4 | 219 | 0.28 | 0.22 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.10 | 0.15 | 0.11 | -0.06 | -35.30% | 1 | 812 | 0.30 | 0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 1 | 667 | 0.40 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.55 | +0.40 | +266.67% | 1 | 561 | 0.52 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 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 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.01 | 0.00 | 0.00 | 10/3/2024 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 16 | 11 | 0.52 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 94 | 0.37 | -0.10 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 0.55 | 0.70 | 0.62 | +0.13 | +26.54% | 10 | 130 | 0.33 | -0.26 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 1.20 | 1.95 | 1.30 | -0.20 | -13.34% | 20 | 440 | 0.33 | -0.53 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 3.20 | 4.00 | 2.97 | -0.33 | -10.00% | 20 | 440 | 0.31 | -0.78 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 5.50 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 66 | 0.31 | -0.91 | 0.05 | -0.01 | 1/8/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 7.80 | 9.80 | 5.50 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.97 | 0.02 | 0.00 | 12/26/2024 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 10.20 | 10.90 | 7.10 | 0.00 | 0.00% | 0 | 100 | 0.51 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 12.90 | 13.40 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 15.30 | 15.90 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:04 PM EST |
| 47.50 | 17.90 | 18.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 20.00 | 22.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |