Options Chain for BORGWARNER INC COM (BWA) - $28.19 as of 3/31/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.00 | 11.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 20.00 | 8.20 | 10.50 | 9.30 | 0.00 | 0.00% | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 22.50 | 6.10 | 7.40 | 5.89 | 0.00 | 0.00% | 0 | 91 | 0.77 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 3.70 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.93 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 1.60 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 112 | 0.38 | 0.71 | 0.14 | -0.03 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 0.30 | 0.40 | 0.38 | +0.13 | +52.00% | 47 | 791 | 0.33 | 0.30 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 602 | 0.41 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 912 | 0.64 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 655 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 554 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 3:59:56 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 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 3/31/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.72 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.20 | +0.05 | +33.34% | 2 | 127 | 0.48 | -0.07 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 0.40 | 0.50 | 0.45 | -0.15 | -25.00% | 19 | 442 | 0.39 | -0.29 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 1.10 | 1.75 | 1.79 | -0.32 | -15.17% | 15 | 670 | 0.35 | -0.70 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 3.70 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 372 | 0.47 | -0.95 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 6.10 | 6.80 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.89 | -1.00 | 0.01 | 0.00 | 1/8/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 8.60 | 9.00 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.83 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 10.90 | 11.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 13.50 | 14.40 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 15.90 | 16.90 | 15.50 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 18.50 | 19.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 21.20 | 21.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |