Options Chain for BORGWARNER INC COM (BWA) - $55.17 as of 4/24/2026 6:13:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.40 | 25.40 | 23.90 | % | 0.74 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 35.00 | 20.60 | 22.70 | 21.65 | % | 0.62 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 37.50 | 18.10 | 20.10 | 19.10 | % | 0.51 | 0 | 0 | 1.02 | 0.98 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 40.00 | 16.00 | 17.40 | 16.70 | % | 0.42 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 42.50 | 13.60 | 15.10 | 14.35 | % | 0.34 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 45.00 | 11.30 | 12.80 | 12.05 | % | 0.27 | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 47.50 | 9.10 | 10.60 | 9.85 | % | 0.21 | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 50.00 | 7.00 | 8.60 | 7.80 | % | 0.16 | 0 | 0 | 0.44 | 0.78 | 0.03 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 52.50 | 5.40 | 6.70 | 6.05 | % | 0.12 | 0 | 0 | 0.44 | 0.70 | 0.04 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 55.00 | 3.70 | 5.20 | 4.45 | % | 0.08 | 0 | 0 | 0.42 | 0.60 | 0.04 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 57.50 | 2.70 | 3.30 | 3.00 | 3.10 | +0.40 | +14.82% | 0.05 | 50 | 1 | 0.39 | 0.49 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 60.00 | 1.90 | 2.70 | 2.30 | 2.40 | +0.40 | +20.00% | 0.04 | 2 | 109 | 0.42 | 0.39 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 65.00 | 0.70 | 1.40 | 1.05 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | 0.21 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 70.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.02 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 75.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.02 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.03 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 42.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 45.00 | 0.35 | 0.55 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.02 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 47.50 | 0.60 | 1.20 | 0.90 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.02 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 50.00 | 1.05 | 1.50 | 1.28 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | -0.22 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 52.50 | 1.70 | 2.50 | 2.10 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | -0.30 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 2.50 | 3.60 | 3.05 | 3.39 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | -0.40 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 57.50 | 3.70 | 4.60 | 4.15 | 4.18 | % | 0.07 | 10 | 0 | 0.42 | -0.51 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 60.00 | 5.20 | 6.50 | 5.85 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | -0.61 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 65.00 | 8.70 | 10.40 | 9.55 | % | 0.15 | 0 | 0 | 0.54 | -0.79 | 0.03 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 70.00 | 13.20 | 14.80 | 14.00 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 75.00 | 17.90 | 19.70 | 18.80 | % | 0.25 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 80.00 | 22.50 | 25.10 | 23.80 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |