Options Chain for BORGWARNER INC COM (BWA) - $54.21 as of 4/30/2026 11:26:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.30 | 26.60 | 24.95 | % | 0.77 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 35.00 | 20.90 | 24.10 | 22.50 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 37.50 | 18.40 | 20.90 | 19.65 | % | 0.52 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 40.00 | 16.30 | 18.50 | 17.40 | % | 0.43 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 4/30/2026 1:59:04 PM EST | |||
| 42.50 | 13.80 | 16.00 | 14.90 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.77 | 0.96 | 0.01 | -0.01 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 45.00 | 12.00 | 13.90 | 12.95 | % | 0.29 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.02 | 4/30/2026 1:59:04 PM EST | |||
| 47.50 | 9.90 | 11.80 | 10.85 | % | 0.23 | 0 | 0 | 0.70 | 0.89 | 0.02 | -0.02 | 4/30/2026 1:59:04 PM EST | |||
| 50.00 | 7.80 | 9.50 | 8.65 | % | 0.17 | 0 | 0 | 0.44 | 0.82 | 0.03 | -0.03 | 4/30/2026 1:59:04 PM EST | |||
| 52.50 | 6.00 | 7.80 | 6.90 | 5.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | 0.74 | 0.03 | -0.04 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 55.00 | 4.20 | 5.80 | 5.00 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.43 | 0.64 | 0.04 | -0.04 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 57.50 | 3.60 | 4.10 | 3.85 | 4.00 | +1.65 | +70.22% | 0.07 | 25 | 20 | 0.44 | 0.54 | 0.04 | -0.04 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 60.00 | 2.60 | 2.85 | 2.73 | 2.85 | +0.45 | +18.75% | 0.05 | 1,233 | 110 | 0.44 | 0.44 | 0.04 | -0.04 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 65.00 | 1.20 | 1.50 | 1.35 | 1.41 | +0.56 | +65.89% | 0.02 | 5,576 | 6 | 0.46 | 0.27 | 0.03 | -0.03 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 70.00 | 0.10 | 1.25 | 0.68 | 0.69 | % | 0.01 | 1 | 0 | 0.43 | 0.16 | 0.02 | -0.03 | 4/30/2026 | 4/30/2026 1:59:04 PM EST | |
| 75.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.02 | 4/30/2026 1:59:04 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 4/30/2026 1:59:04 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 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 37.50 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:59:04 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/30/2026 1:59:04 PM EST |
| 42.50 | 0.05 | 0.90 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.04 | 0.01 | -0.01 | 4/27/2026 | 4/30/2026 1:59:04 PM EST |
| 45.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.07 | 0.01 | -0.02 | 4/27/2026 | 4/30/2026 1:59:04 PM EST |
| 47.50 | 0.20 | 1.25 | 0.73 | 0.72 | % | 0.02 | 1 | 0 | 0.48 | -0.12 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 1:59:04 PM EST | |
| 50.00 | 0.70 | 1.35 | 1.03 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.46 | -0.18 | 0.03 | -0.03 | 4/22/2026 | 4/30/2026 1:59:04 PM EST |
| 52.50 | 1.20 | 2.00 | 1.60 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.44 | -0.26 | 0.03 | -0.04 | 4/23/2026 | 4/30/2026 1:59:04 PM EST |
| 55.00 | 2.30 | 2.85 | 2.58 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | -0.36 | 0.04 | -0.04 | 4/29/2026 | 4/30/2026 1:59:04 PM EST |
| 57.50 | 3.40 | 4.20 | 3.80 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.46 | -0.46 | 0.04 | -0.04 | 4/29/2026 | 4/30/2026 1:59:04 PM EST |
| 60.00 | 5.00 | 5.60 | 5.30 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | -0.56 | 0.04 | -0.04 | 4/22/2026 | 4/30/2026 1:59:04 PM EST |
| 65.00 | 7.80 | 10.20 | 9.00 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.03 | -0.03 | 4/30/2026 1:59:04 PM EST | |||
| 70.00 | 12.00 | 14.50 | 13.25 | % | 0.19 | 0 | 0 | 0.71 | -0.84 | 0.02 | -0.03 | 4/30/2026 1:59:04 PM EST | |||
| 75.00 | 16.70 | 19.40 | 18.05 | % | 0.24 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.02 | 4/30/2026 1:59:04 PM EST | |||
| 80.00 | 21.50 | 24.20 | 22.85 | % | 0.29 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 4/30/2026 1:59:04 PM EST |