Options Chain for BORGWARNER INC COM (BWA) - $29.03 as of 3/28/2025 7:24:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 13.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 10.50 | 11.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 8.30 | 9.40 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.98 | 0.01 | -0.01 | 11/14/2024 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 5.90 | 6.10 | 5.94 | -0.66 | -10.00% | 1 | 49 | 0.43 | 0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 3.70 | 3.90 | 3.82 | -0.58 | -13.19% | 1 | 97 | 0.40 | 0.81 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 2.00 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 363 | 0.38 | 0.62 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.80 | 0.90 | 0.80 | -0.25 | -23.81% | 5 | 317 | 0.36 | 0.36 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 32.50 | 0.20 | 0.35 | 0.25 | -0.11 | -30.56% | 114 | 405 | 0.34 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 1,746 | 0.35 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 177 | 0.40 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | -0.21 | -80.77% | 1 | 607 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 100 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 223 | 0.67 | -0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 428 | 58 | 0.48 | -0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.45 | 0.55 | 0.45 | +0.09 | +25.00% | 17 | 230 | 0.43 | -0.19 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 1.15 | 1.25 | 1.22 | +0.27 | +28.43% | 26 | 600 | 0.39 | -0.38 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 2.10 | 2.55 | 2.55 | +0.38 | +17.52% | 23 | 668 | 0.37 | -0.64 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 32.50 | 3.50 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 887 | 0.38 | -0.84 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 6.70 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 43 | 0.51 | -0.92 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 9.00 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.97 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 11.50 | 12.10 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 13.90 | 14.60 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 16.50 | 17.00 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 19.10 | 19.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 21.30 | 22.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |