Options Chain for BORGWARNER INC COM (BWA) - $54.76 as of 3/26/2026 8:26:15 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 | 31.20 | 34.00 | 32.60 | % | 1.45 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 25.00 | 28.70 | 31.50 | 30.10 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 27.50 | 26.20 | 29.20 | 27.70 | % | 1.01 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 30.00 | 23.50 | 26.80 | 25.15 | % | 0.84 | 0 | 5 | 1.59 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 32.50 | 21.70 | 23.80 | 22.75 | % | 0.70 | 0 | 24 | 1.27 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 35.00 | 19.10 | 21.30 | 20.20 | 19.78 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 37.50 | 16.70 | 19.40 | 18.05 | % | 0.48 | 0 | 40 | 1.14 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 40.00 | 14.50 | 16.40 | 15.45 | 14.93 | 0.00 | 0.00% | 0.39 | 0 | 85 | 0.88 | 0.95 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 42.50 | 12.30 | 14.00 | 13.15 | % | 0.31 | 0 | 279 | 0.78 | 0.92 | 0.01 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 45.00 | 9.60 | 11.80 | 10.70 | % | 0.24 | 0 | 28 | 0.71 | 0.87 | 0.02 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 47.50 | 7.90 | 9.50 | 8.70 | % | 0.18 | 0 | 93 | 0.45 | 0.82 | 0.03 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 50.00 | 5.90 | 7.80 | 6.85 | % | 0.14 | 0 | 1,065 | 0.46 | 0.75 | 0.03 | -0.04 | 3/26/2026 3:59:44 PM EST | |||
| 52.50 | 4.60 | 5.30 | 4.95 | % | 0.09 | 0 | 23 | 0.42 | 0.66 | 0.04 | -0.04 | 3/26/2026 3:59:44 PM EST | |||
| 55.00 | 3.20 | 4.00 | 3.60 | 3.60 | -0.55 | -13.26% | 0.07 | 1 | 93 | 0.42 | 0.55 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 57.50 | 2.00 | 2.85 | 2.43 | 2.50 | -0.60 | -19.36% | 0.04 | 2 | 5 | 0.41 | 0.43 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 60.00 | 1.40 | 2.10 | 1.75 | 1.90 | -0.05 | -2.57% | 0.03 | 51 | 10,147 | 0.43 | 0.31 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 62.50 | 0.45 | 1.40 | 0.93 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | 0.22 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 3:59:44 PM EST |
| 65.00 | 0.35 | 1.40 | 0.88 | 0.87 | -0.18 | -17.15% | 0.01 | 1 | 135 | 0.44 | 0.15 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 67.50 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 55 | 0.41 | 0.11 | 0.02 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 70.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7,213 | 0.46 | 0.07 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 3:59:44 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 3 | 0.47 | 0.05 | 0.01 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.65 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 50 | 0.74 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 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 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 42 | 0.77 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 37.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 12 | 0.68 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 15 | 0.58 | -0.05 | 0.01 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 42.50 | 0.20 | 0.75 | 0.48 | % | 0.01 | 0 | 4,337 | 0.55 | -0.08 | 0.01 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 45.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 54 | 0.43 | -0.13 | 0.02 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 47.50 | 0.30 | 1.45 | 0.88 | % | 0.02 | 0 | 25 | 0.45 | -0.18 | 0.03 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 50.00 | 1.30 | 1.85 | 1.58 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1,560 | 0.47 | -0.25 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 3:59:44 PM EST |
| 52.50 | 1.95 | 3.30 | 2.63 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 4,296 | 0.49 | -0.34 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:44 PM EST |
| 55.00 | 3.00 | 4.00 | 3.50 | % | 0.06 | 0 | 12 | 0.45 | -0.45 | 0.05 | -0.04 | 3/26/2026 3:59:44 PM EST | |||
| 57.50 | 3.90 | 5.20 | 4.55 | % | 0.08 | 0 | 3 | 0.40 | -0.57 | 0.05 | -0.04 | 3/26/2026 3:59:44 PM EST | |||
| 60.00 | 5.80 | 7.00 | 6.40 | % | 0.11 | 0 | 5 | 0.41 | -0.69 | 0.04 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 62.50 | 7.30 | 9.10 | 8.20 | % | 0.13 | 0 | 2 | 0.53 | -0.78 | 0.04 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 65.00 | 9.70 | 11.20 | 10.45 | % | 0.16 | 0 | 4 | 0.54 | -0.85 | 0.03 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 67.50 | 12.00 | 13.50 | 12.75 | % | 0.19 | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 70.00 | 14.10 | 16.20 | 15.15 | % | 0.22 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 72.50 | 15.90 | 19.10 | 17.50 | % | 0.24 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 75.00 | 18.40 | 21.70 | 20.05 | % | 0.27 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 80.00 | 23.90 | 26.80 | 25.35 | % | 0.32 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 85.00 | 28.90 | 31.40 | 30.15 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 90.00 | 33.70 | 36.40 | 35.05 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 95.00 | 38.90 | 41.60 | 40.25 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 100.00 | 43.90 | 46.40 | 45.15 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST |