Options Chain for BORGWARNER INC COM (BWA) - $32.80 as of 6/20/2025 8:41:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.50 | 17.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 20.00 | 12.50 | 14.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 22.50 | 9.90 | 12.00 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 25.00 | 7.60 | 8.90 | % | 0 | 0 | 0.84 | 0.95 | 0.02 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 27.50 | 5.60 | 6.50 | % | 0 | 0 | 0.51 | 0.88 | 0.04 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 30.00 | 3.50 | 4.00 | 3.47 | -0.48 | -12.16% | 3 | 4 | 0.38 | 0.76 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 32.50 | 1.90 | 2.35 | 2.31 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.57 | 0.09 | -0.02 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 35.00 | 0.75 | 0.95 | 0.77 | % | 175 | 0 | 0.31 | 0.35 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:45 PM EST | |
| 37.50 | 0.05 | 0.45 | % | 0 | 0 | 0.28 | 0.17 | 0.06 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.28 | % | 1 | 0 | 0.42 | 0.07 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:45 PM EST | |
| 42.50 | 0.00 | 0.55 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 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 | 0.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 25.00 | 0.05 | 0.60 | % | 0 | 0 | 0.60 | -0.05 | 0.02 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 27.50 | 0.05 | 0.60 | % | 0 | 0 | 0.41 | -0.12 | 0.04 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 30.00 | 0.50 | 1.00 | % | 0 | 0 | 0.38 | -0.24 | 0.06 | -0.02 | 6/20/2025 3:59:45 PM EST | |||
| 32.50 | 1.25 | 1.60 | 1.50 | % | 1 | 0 | 0.33 | -0.43 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:45 PM EST | |
| 35.00 | 2.65 | 3.20 | % | 0 | 0 | 0.33 | -0.65 | 0.09 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 37.50 | 4.00 | 5.00 | % | 0 | 0 | 0.36 | -0.83 | 0.06 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 40.00 | 6.50 | 8.20 | % | 0 | 0 | 0.45 | -0.93 | 0.03 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 42.50 | 9.00 | 10.60 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 45.00 | 11.30 | 14.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 47.50 | 14.10 | 16.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 50.00 | 16.40 | 18.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST |