Options Chain for BORGWARNER INC COM (BWA) - $32.82 as of 4/26/2024 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.60 | 17.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 20.00 | 13.10 | 13.30 | 12.80 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 2:58:39 PM EST |
| 22.50 | 10.60 | 10.80 | 11.70 | 0.00 | 0.00% | 0 | 18 | 1.86 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 2:58:39 PM EST |
| 25.00 | 8.10 | 8.30 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 4/26/2024 2:58:39 PM EST | |||
| 27.50 | 5.70 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.96 | 0.02 | -0.01 | 3/18/2024 | 4/26/2024 2:58:39 PM EST |
| 30.00 | 3.40 | 3.50 | 3.57 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.84 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 2:58:39 PM EST |
| 32.50 | 1.55 | 1.60 | 1.64 | +0.24 | +17.15% | 1 | 292 | 0.38 | 0.61 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 2:58:39 PM EST |
| 35.00 | 0.50 | 0.55 | 0.51 | +0.06 | +13.34% | 11 | 886 | 0.37 | 0.30 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 2:58:39 PM EST |
| 37.50 | 0.10 | 0.15 | 0.13 | -0.05 | -27.78% | 1 | 377 | 0.37 | 0.11 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 2:58:39 PM EST |
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.03 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 2:58:39 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 2:58:39 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 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 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 2:58:39 PM EST |
| 27.50 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.57 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 2:58:39 PM EST |
| 30.00 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 204 | 0.40 | -0.16 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 2:58:39 PM EST |
| 32.50 | 0.85 | 0.90 | 0.85 | -0.20 | -19.05% | 1 | 349 | 0.38 | -0.39 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 2:58:39 PM EST |
| 35.00 | 2.25 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 526 | 0.36 | -0.70 | 0.12 | -0.03 | 4/22/2024 | 4/26/2024 2:58:39 PM EST |
| 37.50 | 4.40 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.89 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 2:58:39 PM EST |
| 40.00 | 6.80 | 7.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 2:58:39 PM EST |
| 42.50 | 9.30 | 9.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 45.00 | 11.80 | 12.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 47.50 | 14.30 | 14.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST | |||
| 50.00 | 16.80 | 17.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:39 PM EST |