Options Chain for BORGWARNER INC COM (BWA) - $64.73 as of 7/9/2026 8:26:36 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 | 41.50 | 40.35 | % | 1.61 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 27.50 | 36.70 | 39.00 | 37.85 | % | 1.38 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 30.00 | 34.20 | 36.50 | 35.35 | % | 1.18 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 32.50 | 31.70 | 33.90 | 32.80 | 31.02 | 0.00 | 0.00% | 1.01 | 0 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 35.00 | 28.10 | 31.80 | 29.95 | 28.90 | 0.00 | 0.00% | 0.86 | 0 | 4 | 3.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 37.50 | 25.60 | 29.30 | 27.45 | 30.45 | 0.00 | 0.00% | 0.73 | 0 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/9/2026 3:59:51 PM EST |
| 40.00 | 23.20 | 26.80 | 25.00 | 25.99 | 0.00 | 0.00% | 0.62 | 0 | 15 | 3.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:51 PM EST |
| 42.50 | 20.70 | 24.30 | 22.50 | 22.60 | 0.00 | 0.00% | 0.53 | 0 | 111 | 2.99 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 45.00 | 18.20 | 21.80 | 20.00 | 19.45 | 0.00 | 0.00% | 0.44 | 0 | 259 | 2.69 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 47.50 | 16.60 | 19.30 | 17.95 | 25.25 | 0.00 | 0.00% | 0.38 | 0 | 101 | 2.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:51 PM EST |
| 50.00 | 14.20 | 16.70 | 15.45 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 78 | 2.09 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 52.50 | 10.80 | 14.10 | 12.45 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 88 | 1.78 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 55.00 | 9.20 | 11.60 | 10.40 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 115 | 1.53 | 0.98 | 0.01 | -0.03 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 57.50 | 6.80 | 8.70 | 7.75 | 7.65 | -0.15 | -1.93% | 0.13 | 1 | 56 | 1.14 | 0.93 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 60.00 | 4.60 | 6.30 | 5.45 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 665 | 0.92 | 0.85 | 0.05 | -0.09 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 62.50 | 3.00 | 3.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.46 | 0.71 | 0.07 | -0.11 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 65.00 | 1.50 | 1.75 | 1.63 | 2.05 | +0.80 | +64.00% | 0.03 | 180 | 2,071 | 0.44 | 0.50 | 0.09 | -0.12 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 67.50 | 0.65 | 0.90 | 0.78 | 1.00 | +0.01 | +1.01% | 0.01 | 2 | 1,136 | 0.46 | 0.29 | 0.08 | -0.10 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 70.00 | 0.25 | 0.50 | 0.38 | 0.68 | +0.03 | +4.62% | 0.01 | 3 | 1,229 | 0.49 | 0.16 | 0.05 | -0.07 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 72.50 | 0.10 | 0.35 | 0.23 | 0.30 | +0.14 | +87.50% | 0.00 | 2 | 526 | 0.54 | 0.08 | 0.03 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,519 | 0.81 | 0.03 | 0.01 | -0.02 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.11 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,083 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 240 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 2,898 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:51 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/9/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/9/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/9/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/9/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.94 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.79 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.32 | -86.49% | 0.00 | 2 | 190 | 0.82 | -0.02 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 35 | 1,774 | 0.54 | -0.07 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 60.00 | 0.30 | 0.50 | 0.40 | 0.25 | -0.35 | -58.34% | 0.01 | 10 | 651 | 0.52 | -0.15 | 0.05 | -0.09 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 62.50 | 0.75 | 1.00 | 0.88 | 0.76 | -0.94 | -55.30% | 0.01 | 10 | 345 | 0.48 | -0.29 | 0.07 | -0.11 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 65.00 | 1.75 | 2.00 | 1.88 | 1.65 | -0.62 | -27.32% | 0.03 | 154 | 494 | 0.47 | -0.50 | 0.09 | -0.12 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 67.50 | 3.00 | 3.70 | 3.35 | 3.00 | -0.55 | -15.50% | 0.05 | 2 | 273 | 0.42 | -0.71 | 0.08 | -0.10 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 70.00 | 4.40 | 6.00 | 5.20 | 6.74 | 0.00 | 0.00% | 0.07 | 0 | 2,853 | 0.65 | -0.84 | 0.05 | -0.07 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 72.50 | 6.70 | 8.50 | 7.60 | 5.88 | 0.00 | 0.00% | 0.10 | 0 | 242 | 0.81 | -0.92 | 0.03 | -0.05 | 6/26/2026 | 7/9/2026 3:59:51 PM EST |
| 75.00 | 9.00 | 11.00 | 10.00 | 11.59 | 0.00 | 0.00% | 0.13 | 0 | 263 | 0.95 | -0.97 | 0.01 | -0.02 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 77.50 | 10.70 | 13.50 | 12.10 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 64 | 1.09 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 7/9/2026 3:59:51 PM EST |
| 80.00 | 13.40 | 17.00 | 15.20 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 3:59:51 PM EST |
| 82.50 | 15.90 | 18.30 | 17.10 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 85.00 | 18.20 | 20.90 | 19.55 | 15.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 3:59:51 PM EST |
| 90.00 | 23.30 | 26.10 | 24.70 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 95.00 | 28.20 | 30.60 | 29.40 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 100.00 | 33.20 | 36.00 | 34.60 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST |