Options Chain for BORGWARNER INC COM (BWA) - $33.13 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 13.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 22.50 | 10.50 | 11.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 7.60 | 8.60 | 8.15 | 0.00 | 0.00% | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 27.50 | 5.60 | 7.30 | 7.50 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.98 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 3.40 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.88 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 32.50 | 1.45 | 1.55 | 1.34 | -0.14 | -9.46% | 7 | 70 | 0.29 | 0.63 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 0.35 | 0.45 | 0.36 | -0.04 | -10.00% | 114 | 888 | 0.27 | 0.27 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 37.50 | 0.00 | 0.15 | 0.06 | -0.04 | -40.00% | 6 | 440 | 0.32 | 0.07 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 0.65 | 0.07 | +0.02 | +40.00% | 3 | 1,838 | 0.67 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 42.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:44 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 0.15 | 0.20 | 0.20 | +0.01 | +5.27% | 17 | 204 | 0.32 | -0.12 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 32.50 | 0.60 | 0.70 | 0.80 | +0.05 | +6.67% | 35 | 319 | 0.27 | -0.37 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 1.25 | 2.90 | 1.40 | 0.00 | 0.00% | 0 | 25 | 0.13 | -0.73 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 37.50 | 4.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.93 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 6.60 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.99 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 42.50 | 9.10 | 9.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 11.60 | 11.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 47.50 | 14.10 | 14.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 16.60 | 17.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |