Options Chain for BORGWARNER INC COM (BWA) - $54.48 as of 4/10/2026 8:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.70 | 32.10 | 30.90 | % | 1.37 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 25.00 | 27.20 | 29.60 | 28.40 | % | 1.14 | 0 | 2 | 5.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 27.50 | 24.70 | 27.00 | 25.85 | 26.15 | % | 0.94 | 3 | 4 | 4.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST | |
| 30.00 | 22.20 | 24.60 | 23.40 | % | 0.78 | 0 | 28 | 4.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 32.50 | 20.00 | 22.10 | 21.05 | % | 0.65 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 35.00 | 17.50 | 19.60 | 18.55 | % | 0.53 | 0 | 38 | 3.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 37.50 | 15.00 | 17.10 | 16.05 | % | 0.43 | 0 | 9 | 3.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 40.00 | 12.50 | 14.70 | 13.60 | 12.83 | 0.00 | 0.00% | 0.34 | 0 | 34 | 2.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:04 AM EST |
| 42.50 | 10.10 | 12.20 | 11.15 | 11.30 | 0.00 | 0.00% | 0.26 | 0 | 86 | 2.37 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:04 AM EST |
| 45.00 | 7.50 | 9.70 | 8.60 | 9.86 | 0.00 | 0.00% | 0.19 | 0 | 1,159 | 1.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 47.50 | 5.00 | 6.40 | 5.70 | 6.00 | -1.60 | -21.06% | 0.12 | 2 | 465 | 1.02 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 50.00 | 2.85 | 3.80 | 3.33 | 3.22 | 0.00 | 0.00% | 0.07 | 0 | 5,417 | 0.63 | 0.94 | 0.05 | -0.05 | 4/6/2026 | 4/13/2026 10:59:04 AM EST |
| 52.50 | 0.80 | 2.20 | 1.50 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.72 | 0.69 | 0.16 | -0.11 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.36 | 0.25 | 0.15 | -0.09 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.65 | 0.04 | 0.04 | -0.02 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:04 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:04 AM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:04 AM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 289 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:04 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 166 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:04 AM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 610 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:04 AM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.74 | -0.06 | 0.05 | -0.05 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 52.50 | 0.20 | 0.75 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | -0.31 | 0.16 | -0.11 | 4/6/2026 | 4/13/2026 10:59:04 AM EST |
| 55.00 | 1.15 | 2.50 | 1.83 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.71 | -0.75 | 0.15 | -0.09 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 57.50 | 4.00 | 4.70 | 4.35 | 4.20 | -0.45 | -9.68% | 0.08 | 5 | 15 | 0.90 | -0.96 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 60.00 | 6.40 | 7.30 | 6.85 | 6.80 | +0.50 | +7.94% | 0.11 | 3 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 62.50 | 8.90 | 9.40 | 9.15 | 9.10 | % | 0.15 | 37 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST | |
| 65.00 | 11.10 | 12.40 | 11.75 | % | 0.18 | 0 | 64 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 67.50 | 12.90 | 15.00 | 13.95 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 70.00 | 16.40 | 16.90 | 16.65 | 16.75 | % | 0.24 | 18 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST | |
| 72.50 | 18.50 | 19.90 | 19.20 | 19.10 | % | 0.26 | 1 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST | |
| 75.00 | 21.30 | 22.20 | 21.75 | 21.75 | % | 0.29 | 10 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST | |
| 80.00 | 26.20 | 27.20 | 26.70 | 26.90 | % | 0.33 | 22 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST | |
| 85.00 | 30.50 | 32.70 | 31.60 | 31.60 | % | 0.37 | 5 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST | |
| 90.00 | 35.50 | 37.80 | 36.65 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 95.00 | 40.50 | 42.80 | 41.65 | 41.64 | % | 0.44 | 1 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST | |
| 100.00 | 46.10 | 47.10 | 46.60 | 46.70 | % | 0.47 | 16 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |