Options Chain for BORGWARNER INC COM (BWA) - $64.55 as of 5/22/2026 7:14:00 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
25.00 39.20 42.50 40.85 % 1.63 0 3 2.01 1.00 0.00 0.00 5/22/2026 4:00:04 PM EST
27.50 36.70 40.10 38.40 % 1.40 0 0 1.87 1.00 0.00 0.00 5/22/2026 4:00:04 PM EST
30.00 34.10 37.70 35.90 % 1.20 0 6 1.74 1.00 0.00 0.00 5/22/2026 4:00:04 PM EST
32.50 31.50 35.30 33.40 % 1.03 0 4 1.61 1.00 0.00 0.00 5/22/2026 4:00:04 PM EST
35.00 29.10 32.80 30.95 % 0.88 0 4 1.47 1.00 0.00 0.00 5/22/2026 4:00:04 PM EST
37.50 27.30 30.40 28.85 30.45 0.00 0.00% 0.77 0 4 1.37 0.99 0.00 0.00 5/13/2026 5/22/2026 4:00:04 PM EST
40.00 25.50 27.90 26.70 27.15 +5.05 +22.86% 0.67 16 24 1.24 0.99 0.00 0.00 5/22/2026 5/22/2026 4:00:04 PM EST
42.50 22.90 25.20 24.05 21.16 0.00 0.00% 0.57 0 138 1.08 0.98 0.00 -0.01 5/18/2026 5/22/2026 4:00:04 PM EST
45.00 20.50 22.50 21.50 18.75 0.00 0.00% 0.48 0 454 0.94 0.97 0.00 -0.01 5/18/2026 5/22/2026 4:00:04 PM EST
47.50 18.00 20.20 19.10 20.70 0.00 0.00% 0.40 0 131 0.85 0.94 0.01 -0.02 5/14/2026 5/22/2026 4:00:04 PM EST
50.00 15.60 17.90 16.75 16.95 0.00 0.00% 0.34 0 88 0.79 0.91 0.01 -0.03 5/15/2026 5/22/2026 4:00:04 PM EST
52.50 13.70 15.50 14.60 6.34 0.00 0.00% 0.28 0 101 0.71 0.89 0.01 -0.03 5/4/2026 5/22/2026 4:00:04 PM EST
55.00 11.30 13.30 12.30 10.79 0.00 0.00% 0.22 0 122 0.47 0.85 0.02 -0.03 5/18/2026 5/22/2026 4:00:04 PM EST
57.50 9.40 11.30 10.35 11.90 0.00 0.00% 0.18 0 61 0.50 0.79 0.02 -0.04 5/13/2026 5/22/2026 4:00:04 PM EST
60.00 7.90 8.70 8.30 8.81 +2.61 +42.10% 0.14 1 697 0.47 0.73 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
62.50 6.20 7.10 6.65 4.80 0.00 0.00% 0.11 0 56 0.46 0.66 0.03 -0.04 5/20/2026 5/22/2026 4:00:04 PM EST
65.00 5.10 5.50 5.30 5.20 +1.20 +30.00% 0.08 37 2,197 0.46 0.57 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
67.50 3.90 4.20 4.05 4.50 +1.85 +69.82% 0.06 6 131 0.45 0.49 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
70.00 3.10 3.40 3.25 3.20 +0.89 +38.53% 0.05 629 1,078 0.47 0.41 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
72.50 2.20 2.85 2.53 2.90 +1.50 +107.15% 0.03 20 154 0.47 0.34 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
75.00 1.60 2.30 1.95 2.05 +0.71 +52.99% 0.03 448 475 0.48 0.28 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
77.50 1.10 1.85 1.48 2.00 % 0.02 1 0 0.48 0.24 0.02 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
80.00 0.90 1.45 1.18 1.25 -0.30 -19.36% 0.01 303 18 0.49 0.20 0.02 -0.03 5/22/2026 5/22/2026 4:00:04 PM EST
85.00 0.70 1.00 0.85 0.80 % 0.01 2,021 1 0.53 0.14 0.02 -0.03 5/22/2026 5/22/2026 4:00:04 PM EST
90.00 0.25 0.80 0.53 1.10 0.00 0.00% 0.01 0 518 0.53 0.10 0.01 -0.02 5/14/2026 5/22/2026 4:00:04 PM EST
95.00 0.20 0.70 0.45 0.38 % 0.00 10 0 0.58 0.07 0.01 -0.02 5/22/2026 5/22/2026 4:00:04 PM EST
100.00 0.00 0.40 0.20 0.36 % 0.00 1 10 0.64 0.04 0.01 -0.01 5/22/2026 5/22/2026 4:00:04 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
25.00 0.00 0.75 0.38 % 0.02 0 4 1.66 0.00 0.00 0.00 5/22/2026 4:00:04 PM EST
27.50 0.00 0.75 0.38 0.20 0.00 0.00% 0.01 0 1 1.52 0.00 0.00 0.00 5/21/2026 5/22/2026 4:00:04 PM EST
30.00 0.00 0.75 0.38 0.26 0.00 0.00% 0.01 0 23 1.38 0.00 0.00 0.00 4/7/2026 5/22/2026 4:00:04 PM EST
32.50 0.00 0.75 0.38 0.22 0.00 0.00% 0.01 0 3 1.26 0.00 0.00 0.00 4/13/2026 5/22/2026 4:00:04 PM EST
35.00 0.00 0.75 0.38 0.17 0.00 0.00% 0.01 0 6 1.15 0.00 0.00 0.00 4/30/2026 5/22/2026 4:00:04 PM EST
37.50 0.00 0.75 0.38 0.23 0.00 0.00% 0.01 0 168 1.04 -0.01 0.00 0.00 5/4/2026 5/22/2026 4:00:04 PM EST
40.00 0.00 0.75 0.38 0.20 0.00 0.00% 0.01 0 13 0.94 -0.01 0.00 0.00 5/19/2026 5/22/2026 4:00:04 PM EST
42.50 0.00 0.90 0.45 0.28 0.00 0.00% 0.01 0 8 0.89 -0.02 0.00 -0.01 5/19/2026 5/22/2026 4:00:04 PM EST
45.00 0.00 1.00 0.50 0.35 0.00 0.00% 0.01 0 135 0.83 -0.03 0.00 -0.01 5/18/2026 5/22/2026 4:00:04 PM EST
47.50 0.20 0.95 0.58 0.40 0.00 0.00% 0.01 0 53 0.61 -0.06 0.01 -0.02 5/15/2026 5/22/2026 4:00:04 PM EST
50.00 0.20 0.60 0.40 2.00 0.00 0.00% 0.01 0 44 0.50 -0.09 0.01 -0.03 4/28/2026 5/22/2026 4:00:04 PM EST
52.50 0.60 1.20 0.90 0.67 0.00 0.00% 0.02 0 31 0.55 -0.11 0.01 -0.03 5/12/2026 5/22/2026 4:00:04 PM EST
55.00 0.90 1.50 1.20 1.04 -0.51 -32.91% 0.02 1 195 0.52 -0.15 0.02 -0.03 5/22/2026 5/22/2026 4:00:04 PM EST
57.50 1.30 1.65 1.48 2.06 0.00 0.00% 0.03 0 149 0.47 -0.21 0.02 -0.04 5/21/2026 5/22/2026 4:00:04 PM EST
60.00 1.85 2.30 2.08 1.90 -0.90 -32.15% 0.03 4 201 0.46 -0.27 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
62.50 2.75 3.10 2.93 2.75 -0.85 -23.62% 0.05 4 205 0.45 -0.34 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
65.00 3.90 4.20 4.05 3.80 -1.10 -22.45% 0.06 6 109 0.45 -0.43 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
67.50 5.20 5.60 5.40 5.50 -0.80 -12.70% 0.08 54 59 0.45 -0.51 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
70.00 6.80 7.20 7.00 6.60 -0.30 -4.35% 0.10 4 39 0.46 -0.59 0.03 -0.04 5/22/2026 5/22/2026 4:00:04 PM EST
72.50 8.40 9.30 8.85 % 0.12 0 0 0.47 -0.66 0.03 -0.04 5/22/2026 4:00:04 PM EST
75.00 10.50 11.20 10.85 % 0.14 0 1 0.48 -0.72 0.03 -0.04 5/22/2026 4:00:04 PM EST
77.50 11.00 14.60 12.80 % 0.17 0 0 0.69 -0.76 0.02 -0.04 5/22/2026 4:00:04 PM EST
80.00 14.20 15.90 15.05 % 0.19 0 0 0.46 -0.80 0.02 -0.03 5/22/2026 4:00:04 PM EST
85.00 18.60 20.60 19.60 % 0.23 0 0 0.67 -0.86 0.02 -0.03 5/22/2026 4:00:04 PM EST
90.00 23.20 25.40 24.30 % 0.27 0 0 0.73 -0.90 0.01 -0.02 5/22/2026 4:00:04 PM EST
95.00 27.50 30.20 28.85 % 0.30 0 0 0.78 -0.93 0.01 -0.02 5/22/2026 4:00:04 PM EST
100.00 32.40 35.00 33.70 % 0.34 0 0 0.82 -0.96 0.01 -0.01 5/22/2026 4:00:04 PM EST