Options Chain for BORGWARNER INC COM (BWA) - $32.16 as of 6/6/2025 3:10:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 18.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 17.50 | 14.60 | 15.20 | 14.76 | 0.00 | 0.00% | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 20.00 | 12.10 | 12.80 | 6.50 | 0.00 | 0.00% | 0 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:59 PM EST |
| 22.50 | 9.80 | 10.40 | 5.13 | 0.00 | 0.00% | 0 | 98 | 0.94 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:59 PM EST |
| 25.00 | 7.00 | 8.10 | 7.68 | 0.00 | 0.00% | 0 | 52 | 0.81 | 0.99 | 0.01 | 0.00 | 6/2/2025 | 6/6/2025 3:59:59 PM EST |
| 27.50 | 5.00 | 5.20 | 4.92 | 0.00 | 0.00% | 0 | 86 | 0.37 | 0.93 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 30.00 | 2.80 | 2.95 | 2.72 | 0.00 | 0.00% | 0 | 501 | 0.31 | 0.79 | 0.09 | -0.01 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 32.50 | 1.15 | 1.25 | 1.19 | +0.04 | +3.48% | 6 | 369 | 0.28 | 0.51 | 0.14 | -0.02 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 35.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 5 | 609 | 0.27 | 0.21 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 37.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,708 | 0.28 | 0.08 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.36 | 0.03 | 0.02 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/6/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/6/2025 3:59:59 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 | 1.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | -0.30 | -85.72% | 1 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 811 | 0.59 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 6/6/2025 3:59:59 PM EST |
| 27.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 254 | 0.36 | -0.07 | 0.04 | -0.01 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 30.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 255 | 0.30 | -0.21 | 0.09 | -0.01 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 32.50 | 1.15 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 249 | 0.27 | -0.49 | 0.14 | -0.02 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 35.00 | 2.80 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 53 | 0.26 | -0.79 | 0.10 | -0.01 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 37.50 | 5.10 | 5.50 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.92 | 0.05 | -0.01 | 5/22/2025 | 6/6/2025 3:59:59 PM EST |
| 40.00 | 7.50 | 8.30 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 1/29/2025 | 6/6/2025 3:59:59 PM EST |
| 42.50 | 10.00 | 10.80 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/6/2025 3:59:59 PM EST |
| 45.00 | 12.50 | 13.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 47.50 | 15.00 | 15.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 50.00 | 17.60 | 18.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST |