Options Chain for BORGWARNER INC COM (BWA) - $50.80 as of 3/16/2026 7:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.60 | 23.20 | 21.90 | % | 0.73 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 32.50 | 18.10 | 20.90 | 19.50 | % | 0.60 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 35.00 | 15.60 | 18.40 | 17.00 | 27.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 37.50 | 13.10 | 15.60 | 14.35 | 21.29 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 10.60 | 12.50 | 11.55 | % | 0.29 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 42.50 | 8.20 | 10.00 | 9.10 | 9.15 | +3.45 | +60.53% | 0.21 | 6 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 5.70 | 7.70 | 6.70 | 3.93 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:06 PM EST |
| 47.50 | 3.50 | 5.10 | 4.30 | 4.30 | -7.10 | -62.29% | 0.09 | 6 | 71 | 1.05 | 0.97 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 1.40 | 2.95 | 2.18 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.84 | 0.81 | 0.12 | -0.08 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 52.50 | 0.40 | 0.95 | 0.68 | 0.70 | -0.50 | -41.67% | 0.01 | 102 | 27 | 0.43 | 0.40 | 0.18 | -0.11 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.54 | 0.09 | 0.08 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.63 | 0.01 | 0.01 | -0.01 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.09 | +56.25% | 0.00 | 4 | 110 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.83 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.35 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | -0.03 | 0.02 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 0.15 | 0.55 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,299 | 0.51 | -0.19 | 0.12 | -0.08 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 52.50 | 0.60 | 1.70 | 1.15 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.36 | -0.60 | 0.18 | -0.11 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 2.60 | 4.20 | 3.40 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 37 | 1.07 | -0.91 | 0.08 | -0.05 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 57.50 | 4.90 | 6.90 | 5.90 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.51 | -0.99 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 7.60 | 9.40 | 8.50 | 8.50 | +4.00 | +88.89% | 0.14 | 1 | 1,696 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 62.50 | 10.10 | 11.90 | 11.00 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 42 | 2.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 12.40 | 14.40 | 13.40 | 11.80 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.33 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 67.50 | 15.00 | 16.70 | 15.85 | 8.43 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 17.10 | 19.40 | 18.25 | 5.86 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 19.60 | 21.90 | 20.75 | % | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 75.00 | 21.90 | 24.30 | 23.10 | % | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 80.00 | 26.70 | 29.30 | 28.00 | % | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 85.00 | 31.90 | 34.50 | 33.20 | % | 0.39 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 90.00 | 36.90 | 39.50 | 38.20 | % | 0.42 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 95.00 | 41.90 | 44.50 | 43.20 | % | 0.45 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 100.00 | 46.90 | 49.50 | 48.20 | % | 0.48 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |