Options Chain for BORGWARNER INC COM (BWA) - $36.03 as of 7/25/2025 1:39:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.00 | 19.90 | 18.95 | % | 1.08 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 20.00 | 15.80 | 16.90 | 16.35 | % | 0.82 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 22.50 | 13.20 | 14.70 | 13.95 | % | 0.62 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 25.00 | 10.70 | 11.20 | 10.95 | 10.68 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:43:58 PM EST |
| 27.50 | 8.30 | 9.50 | 8.90 | 8.31 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.40 | 0.99 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 12:43:58 PM EST |
| 30.00 | 5.90 | 6.20 | 6.05 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.56 | 0.93 | 0.03 | -0.02 | 7/17/2025 | 7/25/2025 12:43:58 PM EST |
| 32.50 | 3.60 | 3.80 | 3.70 | 3.68 | -0.74 | -16.75% | 0.11 | 2 | 29 | 0.39 | 0.83 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 35.00 | 1.70 | 1.80 | 1.75 | 1.55 | -0.41 | -20.92% | 0.05 | 3 | 606 | 0.37 | 0.61 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 37.50 | 0.50 | 0.60 | 0.55 | 0.44 | -0.16 | -26.67% | 0.01 | 13 | 358 | 0.32 | 0.29 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.32 | 0.08 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.72 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 12:43:58 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 6 | 43 | 0.72 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.52 | -0.07 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 12:43:58 PM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.34 | -0.01 | -2.86% | 0.01 | 255 | 781 | 0.42 | -0.17 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 35.00 | 0.80 | 0.90 | 0.85 | 0.91 | +0.24 | +35.83% | 0.02 | 1 | 99 | 0.34 | -0.39 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 37.50 | 2.10 | 2.20 | 2.15 | 2.30 | +0.55 | +31.43% | 0.06 | 1 | 6 | 0.35 | -0.71 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 40.00 | 4.10 | 4.40 | 4.25 | % | 0.11 | 0 | 0 | 0.45 | -0.92 | 0.05 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
| 42.50 | 6.60 | 7.20 | 6.90 | % | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 45.00 | 9.10 | 9.80 | 9.45 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 47.50 | 11.50 | 12.60 | 12.05 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 50.00 | 14.10 | 15.00 | 14.55 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST |