Options Chain for BORGWARNER INC COM (BWA) - $62.36 as of 10/8/2026 10:19:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.40 | 33.40 | 31.90 | 23.85 | 0.00 | 0.00% | 1.06 | 0 | 6 | 3.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 10/7/2026 3:59:53 PM EST |
| 32.50 | 27.90 | 30.80 | 29.35 | % | 0.90 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 35.00 | 25.40 | 28.30 | 26.85 | 30.15 | 0.00 | 0.00% | 0.77 | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/7/2026 3:59:53 PM EST |
| 37.50 | 22.90 | 25.80 | 24.35 | 32.84 | 0.00 | 0.00% | 0.65 | 0 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/7/2026 3:59:53 PM EST |
| 40.00 | 20.40 | 23.30 | 21.85 | 20.73 | 0.00 | 0.00% | 0.55 | 0 | 45 | 2.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 42.50 | 18.20 | 20.60 | 19.40 | 26.75 | 0.00 | 0.00% | 0.46 | 0 | 108 | 2.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 3:59:53 PM EST |
| 45.00 | 15.70 | 18.10 | 16.90 | 16.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:53 PM EST |
| 47.50 | 13.20 | 15.60 | 14.40 | 13.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:53 PM EST |
| 50.00 | 10.70 | 13.10 | 11.90 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 66 | 1.50 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:53 PM EST |
| 52.50 | 7.60 | 11.50 | 9.55 | 9.09 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 55.00 | 5.50 | 8.40 | 6.95 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 43 | 1.04 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 57.50 | 3.20 | 6.00 | 4.60 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.71 | 0.91 | 0.05 | -0.03 | 9/24/2026 | 10/7/2026 3:59:53 PM EST |
| 60.00 | 2.00 | 3.00 | 2.50 | 2.45 | -0.02 | -0.81% | 0.04 | 1 | 212 | 0.29 | 0.75 | 0.09 | -0.06 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 62.50 | 0.75 | 1.75 | 1.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.34 | 0.49 | 0.12 | -0.07 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 65.00 | 0.10 | 0.95 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,667 | 0.38 | 0.23 | 0.09 | -0.06 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.49 | 0.08 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,646 | 0.74 | 0.02 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 2.60 | 1.30 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.85 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 689 | 1.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/7/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/7/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/7/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/7/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/7/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/7/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.76 | -0.01 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 57.50 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.42 | -0.09 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 60.00 | 0.25 | 1.00 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,742 | 0.35 | -0.25 | 0.09 | -0.06 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 62.50 | 0.65 | 2.85 | 1.75 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 474 | 0.37 | -0.51 | 0.12 | -0.07 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 65.00 | 2.05 | 4.90 | 3.48 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 317 | 0.46 | -0.77 | 0.09 | -0.06 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 67.50 | 4.30 | 7.20 | 5.75 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 407 | 0.86 | -0.92 | 0.04 | -0.03 | 8/14/2026 | 10/7/2026 3:59:53 PM EST |
| 70.00 | 6.10 | 10.00 | 8.05 | 4.64 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.97 | -0.98 | 0.01 | -0.01 | 9/11/2026 | 10/7/2026 3:59:53 PM EST |
| 72.50 | 8.60 | 12.50 | 10.55 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 3:59:53 PM EST |
| 75.00 | 12.00 | 14.40 | 13.20 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/7/2026 3:59:53 PM EST |
| 77.50 | 13.50 | 17.80 | 15.65 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/7/2026 3:59:53 PM EST |
| 80.00 | 17.00 | 19.40 | 18.20 | 14.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/7/2026 3:59:53 PM EST |
| 82.50 | 18.60 | 22.50 | 20.55 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 85.00 | 21.70 | 24.70 | 23.20 | 15.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/7/2026 3:59:53 PM EST |
| 90.00 | 26.70 | 29.70 | 28.20 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 95.00 | 31.70 | 34.70 | 33.20 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 100.00 | 36.70 | 39.70 | 38.20 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 105.00 | 41.70 | 44.70 | 43.20 | % | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 110.00 | 46.70 | 49.70 | 48.20 | % | 0.44 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST |