Options Chain for BORGWARNER INC COM (BWA) - $33.45 as of 5/30/2025 6:30:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.90 | 20.00 | 18.39 | % | 3 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 17.50 | 14.90 | 17.50 | 15.89 | % | 6 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 20.00 | 12.80 | 13.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 9.90 | 12.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 7.50 | 10.00 | 3.41 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 5.40 | 6.00 | 5.55 | 0.00 | 0.00% | 0 | 13 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 3.10 | 3.30 | 3.30 | -0.24 | -6.78% | 1 | 88 | 0.32 | 0.89 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 1.15 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 496 | 0.30 | 0.60 | 0.16 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.25 | 0.24 | -0.02 | -7.70% | 24 | 468 | 0.26 | 0.20 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.03 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 999 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 175 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 157 | 0.34 | -0.11 | 0.08 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 0.55 | 0.70 | 0.52 | 0.00 | 0.00% | 1 | 214 | 0.27 | -0.40 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 2.05 | 2.20 | 1.89 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.80 | 0.13 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 4.20 | 4.70 | 4.74 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.97 | 0.03 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 6.30 | 7.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 42.50 | 8.90 | 10.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 11.70 | 12.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.50 | 14.10 | 14.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |