Options Chain for BORGWARNER INC COM (BWA) - $58.92 as of 2/20/2026 7:35:03 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
30.00 27.00 30.40 28.70 % 0.96 0 0 2.20 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
32.50 24.50 27.90 26.20 % 0.81 0 0 1.99 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
35.00 22.20 25.20 23.70 27.80 0.00 0.00% 0.68 0 1 1.72 1.00 0.00 0.00 2/17/2026 2/20/2026 4:00:12 PM EST
37.50 19.80 22.70 21.25 21.29 % 0.57 1 0 1.54 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:12 PM EST
40.00 17.30 20.40 18.85 % 0.47 0 0 1.37 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
42.50 14.50 18.10 16.30 5.70 0.00 0.00% 0.38 0 10 1.32 1.00 0.00 0.00 1/20/2026 2/20/2026 4:00:12 PM EST
45.00 12.60 15.50 14.05 3.93 0.00 0.00% 0.31 0 5 1.13 1.00 0.00 0.00 1/26/2026 2/20/2026 4:00:12 PM EST
47.50 10.20 12.50 11.35 11.40 -9.43 -45.28% 0.24 7 184 0.86 0.99 0.01 0.00 2/20/2026 2/20/2026 4:00:12 PM EST
50.00 8.60 10.40 9.50 8.90 -0.70 -7.30% 0.19 9 26 0.81 0.95 0.02 -0.01 2/20/2026 2/20/2026 4:00:12 PM EST
52.50 5.70 7.70 6.70 16.42 0.00 0.00% 0.13 0 17 0.62 0.88 0.03 -0.02 2/12/2026 2/20/2026 4:00:12 PM EST
55.00 4.10 5.20 4.65 4.82 -1.50 -23.74% 0.08 1 32 0.34 0.77 0.05 -0.03 2/20/2026 2/20/2026 4:00:12 PM EST
57.50 2.50 3.40 2.95 2.55 % 0.05 1 0 0.34 0.61 0.07 -0.04 2/20/2026 2/20/2026 4:00:12 PM EST
60.00 1.45 2.10 1.78 1.75 -0.75 -30.00% 0.03 73 76 0.35 0.44 0.07 -0.04 2/20/2026 2/20/2026 4:00:12 PM EST
62.50 0.65 1.25 0.95 0.85 -0.80 -48.49% 0.02 44 219 0.35 0.29 0.06 -0.04 2/20/2026 2/20/2026 4:00:12 PM EST
65.00 0.40 0.75 0.58 0.50 -0.20 -28.58% 0.01 37 376 0.37 0.18 0.04 -0.03 2/20/2026 2/20/2026 4:00:12 PM EST
67.50 0.05 0.75 0.40 0.56 0.00 0.00% 0.01 0 92 0.38 0.11 0.03 -0.02 2/19/2026 2/20/2026 4:00:12 PM EST
70.00 0.15 0.30 0.23 0.20 -0.15 -42.86% 0.00 12 59 0.42 0.07 0.02 -0.01 2/20/2026 2/20/2026 4:00:12 PM EST
72.50 0.00 0.75 0.38 % 0.01 0 0 0.66 0.03 0.01 -0.01 2/20/2026 4:00:12 PM EST
75.00 0.05 0.20 0.13 0.15 0.00 0.00% 0.00 0 82 0.48 0.02 0.01 -0.01 2/19/2026 2/20/2026 4:00:12 PM EST
80.00 0.05 0.15 0.10 0.10 -0.05 -33.34% 0.00 16 30 0.56 0.01 0.00 0.00 2/20/2026 2/20/2026 4:00:12 PM EST
85.00 0.00 0.75 0.38 % 0.00 0 0 0.98 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
90.00 0.00 0.75 0.38 % 0.00 0 0 1.08 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
95.00 0.00 0.75 0.38 % 0.00 0 0 1.18 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
100.00 0.00 0.75 0.38 % 0.00 0 0 1.27 0.00 0.00 0.00 2/20/2026 4:00:12 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
30.00 0.00 0.75 0.38 % 0.01 0 0 1.75 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
32.50 0.00 0.75 0.38 % 0.01 0 0 1.58 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
35.00 0.00 0.75 0.38 % 0.01 0 0 1.41 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
37.50 0.00 0.75 0.38 % 0.01 0 0 1.26 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
40.00 0.00 0.75 0.38 0.57 0.00 0.00% 0.01 0 1 1.11 0.00 0.00 0.00 1/20/2026 2/20/2026 4:00:12 PM EST
42.50 0.00 0.75 0.38 1.43 0.00 0.00% 0.01 0 1 0.98 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:12 PM EST
45.00 0.00 0.55 0.28 0.45 0.00 0.00% 0.01 0 38 0.77 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:12 PM EST
47.50 0.00 0.75 0.38 0.74 0.00 0.00% 0.01 0 4 0.72 -0.01 0.01 0.00 2/10/2026 2/20/2026 4:00:12 PM EST
50.00 0.00 0.75 0.38 0.10 0.00 0.00% 0.01 0 31 0.59 -0.05 0.02 -0.01 2/17/2026 2/20/2026 4:00:12 PM EST
52.50 0.05 0.90 0.48 0.20 0.00 0.00% 0.01 0 5 0.37 -0.12 0.03 -0.02 2/18/2026 2/20/2026 4:00:12 PM EST
55.00 0.55 0.90 0.73 0.70 +0.23 +48.94% 0.01 7 18 0.34 -0.23 0.05 -0.03 2/20/2026 2/20/2026 4:00:12 PM EST
57.50 1.35 2.15 1.75 1.68 +0.65 +63.11% 0.03 8 11 0.38 -0.39 0.07 -0.04 2/20/2026 2/20/2026 4:00:12 PM EST
60.00 2.40 3.30 2.85 2.95 +0.98 +49.75% 0.05 61 2,279 0.34 -0.56 0.07 -0.04 2/20/2026 2/20/2026 4:00:12 PM EST
62.50 4.10 5.60 4.85 4.70 +1.38 +41.57% 0.08 1 64 0.39 -0.71 0.06 -0.04 2/20/2026 2/20/2026 4:00:12 PM EST
65.00 6.00 7.70 6.85 6.60 +1.20 +22.23% 0.11 5 149 0.56 -0.82 0.04 -0.03 2/20/2026 2/20/2026 4:00:12 PM EST
67.50 7.90 10.00 8.95 5.70 0.00 0.00% 0.13 0 538 0.62 -0.89 0.03 -0.02 2/18/2026 2/20/2026 4:00:12 PM EST
70.00 10.50 12.60 11.55 5.86 0.00 0.00% 0.17 0 5 0.73 -0.93 0.02 -0.01 2/13/2026 2/20/2026 4:00:12 PM EST
72.50 12.50 15.10 13.80 % 0.19 0 0 0.82 -0.97 0.01 -0.01 2/20/2026 4:00:12 PM EST
75.00 15.00 17.60 16.30 % 0.22 0 0 0.89 -0.98 0.01 -0.01 2/20/2026 4:00:12 PM EST
80.00 20.10 23.10 21.60 % 0.27 0 0 1.15 -0.99 0.00 0.00 2/20/2026 4:00:12 PM EST
85.00 25.10 28.10 26.60 % 0.31 0 0 1.28 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
90.00 29.90 33.10 31.50 % 0.35 0 0 1.41 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
95.00 34.80 38.00 36.40 % 0.38 0 0 1.49 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
100.00 39.80 43.00 41.40 % 0.41 0 0 1.60 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST