Options Chain for BORGWARNER INC COM (BWA) - $54.48 as of 4/10/2026 8:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.20 | 31.00 | 30.10 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 26.60 | 28.50 | 27.55 | % | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 27.50 | 24.10 | 26.00 | 25.05 | 26.15 | 0.00 | 0.00% | 0.91 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 21.70 | 23.50 | 22.60 | % | 0.75 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.50 | 18.90 | 21.00 | 19.95 | % | 0.61 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 16.50 | 18.50 | 17.50 | % | 0.50 | 0 | 38 | 4.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 37.50 | 13.90 | 16.00 | 14.95 | % | 0.40 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 40.00 | 11.50 | 13.10 | 12.30 | 12.19 | -0.64 | -4.99% | 0.31 | 4 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 42.50 | 9.30 | 10.60 | 9.95 | 9.87 | -1.48 | -13.04% | 0.23 | 2 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 45.00 | 6.60 | 8.60 | 7.60 | 9.86 | 0.00 | 0.00% | 0.17 | 0 | 1,159 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 47.50 | 3.90 | 6.00 | 4.95 | 5.22 | -1.28 | -19.70% | 0.10 | 7 | 465 | 1.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 50.00 | 2.05 | 2.90 | 2.48 | 2.50 | -0.72 | -22.36% | 0.05 | 12 | 5,417 | 0.88 | 0.93 | 0.08 | -0.07 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 52.50 | 0.15 | 1.10 | 0.63 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.36 | 0.53 | 0.24 | -0.20 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.28 | -75.68% | 0.00 | 1 | 598 | 0.58 | 0.10 | 0.09 | -0.07 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 114 | 0.72 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 289 | 3.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 166 | 2.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 5 | 4.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 5.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 5 | 4.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 18 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 610 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.84 | -0.07 | 0.08 | -0.07 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 52.50 | 0.30 | 1.15 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | -0.47 | 0.24 | -0.20 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 55.00 | 1.65 | 3.30 | 2.48 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.09 | -0.90 | 0.09 | -0.07 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 57.50 | 4.50 | 5.90 | 5.20 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.63 | -0.99 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 60.00 | 7.10 | 8.40 | 7.75 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 62.50 | 9.00 | 11.00 | 10.00 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 17 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 65.00 | 11.50 | 13.50 | 12.50 | % | 0.19 | 0 | 64 | 2.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 67.50 | 14.00 | 16.10 | 15.05 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 70.00 | 16.60 | 18.60 | 17.60 | 17.75 | +1.35 | +8.24% | 0.25 | 2 | 4 | 3.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 72.50 | 19.10 | 21.20 | 20.15 | 20.15 | +1.65 | +8.92% | 0.28 | 4 | 5 | 3.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 21.50 | 23.70 | 22.60 | 21.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 26.80 | 28.90 | 27.85 | 28.00 | +1.70 | +6.47% | 0.35 | 12 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 31.80 | 33.60 | 32.70 | 33.00 | +1.70 | +5.44% | 0.38 | 4 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 90.00 | 36.80 | 38.90 | 37.85 | 37.95 | % | 0.42 | 4 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 95.00 | 41.50 | 43.90 | 42.70 | 42.74 | +1.10 | +2.65% | 0.45 | 3 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 100.00 | 46.50 | 49.00 | 47.75 | 47.75 | +1.40 | +3.02% | 0.48 | 1 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |