Options Chain for BORGWARNER INC COM (BWA) - $60.03 as of 10/13/2026 7:57:08 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 | 29.40 | 31.50 | 30.45 | 23.85 | 0.00 | 0.00% | 1.01 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 10/13/2026 4:00:03 PM EST |
| 32.50 | 26.50 | 29.00 | 27.75 | % | 0.85 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 35.00 | 24.40 | 26.60 | 25.50 | 30.15 | 0.00 | 0.00% | 0.73 | 0 | 5 | 4.83 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 4:00:03 PM EST |
| 37.50 | 21.90 | 24.10 | 23.00 | 32.84 | 0.00 | 0.00% | 0.61 | 0 | 7 | 4.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/13/2026 4:00:03 PM EST |
| 40.00 | 19.40 | 21.50 | 20.45 | 21.36 | 0.00 | 0.00% | 0.51 | 0 | 44 | 3.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:03 PM EST |
| 42.50 | 16.50 | 18.80 | 17.65 | 26.75 | 0.00 | 0.00% | 0.42 | 0 | 108 | 3.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 4:00:03 PM EST |
| 45.00 | 14.40 | 16.30 | 15.35 | 16.00 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.70 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:03 PM EST |
| 47.50 | 11.90 | 13.80 | 12.85 | 13.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:03 PM EST |
| 50.00 | 9.50 | 11.30 | 10.40 | 10.30 | -2.14 | -17.21% | 0.21 | 4 | 64 | 1.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 52.50 | 6.90 | 10.10 | 8.50 | 9.21 | 0.00 | 0.00% | 0.16 | 0 | 55 | 2.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:03 PM EST |
| 55.00 | 5.10 | 6.00 | 5.55 | 5.40 | -0.65 | -10.75% | 0.10 | 2 | 33 | 1.01 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 57.50 | 2.30 | 3.60 | 2.95 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.74 | 0.89 | 0.08 | -0.06 | 9/24/2026 | 10/13/2026 4:00:03 PM EST |
| 60.00 | 1.00 | 1.60 | 1.30 | 1.02 | -0.18 | -15.00% | 0.02 | 1 | 123 | 0.48 | 0.58 | 0.15 | -0.15 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 62.50 | 0.05 | 1.05 | 0.55 | 0.25 | -0.18 | -41.86% | 0.01 | 2 | 143 | 0.56 | 0.23 | 0.12 | -0.13 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 45 | 1,630 | 0.64 | 0.05 | 0.04 | -0.05 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 6 | 228 | 0.75 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 4,640 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.56 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 2.60 | 1.30 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 108 | 3.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 2.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 689 | 2.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 60 | 4.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/13/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/13/2026 4:00:03 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 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/13/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/13/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/13/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.28 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/13/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.74 | -0.11 | 0.08 | -0.06 | 10/7/2026 | 10/13/2026 4:00:03 PM EST |
| 60.00 | 0.35 | 1.40 | 0.88 | 0.80 | -0.02 | -2.44% | 0.01 | 133 | 1,973 | 0.49 | -0.42 | 0.15 | -0.15 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 62.50 | 1.40 | 2.90 | 2.15 | 2.50 | -0.07 | -2.73% | 0.03 | 2 | 474 | 0.80 | -0.77 | 0.12 | -0.13 | 10/13/2026 | 10/13/2026 4:00:03 PM EST |
| 65.00 | 2.60 | 5.50 | 4.05 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 317 | 1.21 | -0.95 | 0.04 | -0.05 | 10/9/2026 | 10/13/2026 4:00:03 PM EST |
| 67.50 | 6.40 | 8.10 | 7.25 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 407 | 1.57 | -0.99 | 0.01 | -0.01 | 8/14/2026 | 10/13/2026 4:00:03 PM EST |
| 70.00 | 8.90 | 10.40 | 9.65 | 4.64 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.73 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:03 PM EST |
| 72.50 | 11.20 | 13.10 | 12.15 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/13/2026 4:00:03 PM EST |
| 75.00 | 13.70 | 16.00 | 14.85 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/13/2026 4:00:03 PM EST |
| 77.50 | 15.40 | 18.80 | 17.10 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/13/2026 4:00:03 PM EST |
| 80.00 | 18.70 | 21.00 | 19.85 | 14.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/13/2026 4:00:03 PM EST |
| 82.50 | 20.70 | 23.50 | 22.10 | % | 0.27 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 85.00 | 23.40 | 26.40 | 24.90 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/13/2026 4:00:03 PM EST |
| 90.00 | 28.40 | 31.00 | 29.70 | % | 0.33 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 95.00 | 33.40 | 36.00 | 34.70 | % | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 100.00 | 38.40 | 41.00 | 39.70 | % | 0.40 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 105.00 | 43.50 | 46.00 | 44.75 | % | 0.43 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST | |||
| 110.00 | 48.40 | 51.40 | 49.90 | % | 0.45 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:03 PM EST |