Options Chain for BORGWARNER INC COM (BWA) - $32.85 as of 9/6/2024 3:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.70 | 14.90 | 15.60 | 0.00 | 0.00% | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 12.00 | 12.40 | 13.10 | 0.00 | 0.00% | 0 | 34 | 1.69 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 9.80 | 11.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 5.90 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 4.80 | 5.00 | 5.70 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 1.80 | 2.55 | 3.30 | 0.00 | 0.00% | 0 | 23 | 0.20 | 0.89 | 0.09 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.60 | 0.70 | 0.75 | -0.25 | -25.00% | 5 | 211 | 0.29 | 0.47 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | -0.04 | -28.58% | 14 | 1,270 | 0.29 | 0.07 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 5 | 382 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.15 | 0.04 | +0.01 | +33.34% | 10 | 397 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:49 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 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.56 | -0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 7 | 920 | 0.35 | -0.11 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.75 | 0.85 | 0.78 | +0.23 | +41.82% | 35 | 1,198 | 0.28 | -0.53 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 1.70 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 135 | 0.35 | -0.93 | 0.08 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 5.10 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 30 | 0.93 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 6.20 | 9.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 42.50 | 10.10 | 10.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 12.60 | 14.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 47.50 | 15.10 | 15.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 17.60 | 19.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |