Options Chain for BORGWARNER INC COM (BWA) - $29.28 as of 5/5/2025 2:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 14.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 11.70 | 12.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 9.20 | 10.10 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 6.80 | 7.70 | % | 0 | 0 | 1.21 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 4.70 | 4.90 | 3.41 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.87 | 0.05 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 2.70 | 2.85 | 2.75 | +0.56 | +25.58% | 12 | 12 | 0.39 | 0.72 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 1.20 | 1.30 | 1.29 | +0.09 | +7.50% | 3 | 51 | 0.35 | 0.47 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 31 | 225 | 0.32 | 0.22 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | % | 0 | 0 | 0.31 | 0.07 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.05 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.25 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 999 | 0.43 | -0.13 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.70 | 0.80 | 0.89 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.28 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 1.70 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.53 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 3.30 | 3.50 | % | 0 | 0 | 0.33 | -0.78 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 5.30 | 6.10 | % | 0 | 0 | 0.69 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 7.30 | 10.00 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 10.20 | 11.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.50 | 12.30 | 14.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |