Options Chain for BORGWARNER INC COM (BWA) - $65.49 as of 7/10/2026 7:34:23 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 | 38.80 | 41.00 | 39.90 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 27.50 | 36.30 | 38.50 | 37.40 | % | 1.36 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 30.00 | 33.80 | 36.00 | 34.90 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 32.50 | 31.30 | 33.50 | 32.40 | 31.02 | 0.00 | 0.00% | 1.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 35.00 | 28.80 | 31.00 | 29.90 | 28.90 | 0.00 | 0.00% | 0.85 | 0 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 37.50 | 26.30 | 28.50 | 27.40 | 30.45 | 0.00 | 0.00% | 0.73 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/10/2026 4:00:04 PM EST |
| 40.00 | 23.80 | 26.10 | 24.95 | 25.99 | 0.00 | 0.00% | 0.62 | 0 | 15 | 2.84 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 4:00:04 PM EST |
| 42.50 | 21.30 | 23.40 | 22.35 | 22.80 | +0.20 | +0.89% | 0.53 | 26 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 45.00 | 18.80 | 21.00 | 19.90 | 19.45 | 0.00 | 0.00% | 0.44 | 0 | 259 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 47.50 | 16.40 | 18.50 | 17.45 | 18.00 | -7.25 | -28.72% | 0.37 | 2 | 101 | 1.95 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 50.00 | 13.80 | 15.90 | 14.85 | 16.50 | 0.00 | 0.00% | 0.30 | 0 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:04 PM EST |
| 52.50 | 11.30 | 13.30 | 12.30 | 12.60 | +1.40 | +12.50% | 0.23 | 1 | 88 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 55.00 | 9.50 | 10.90 | 10.20 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 115 | 1.18 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 57.50 | 6.70 | 8.40 | 7.55 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.95 | 0.99 | 0.01 | -0.03 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 60.00 | 5.00 | 5.90 | 5.45 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 665 | 0.73 | 0.96 | 0.04 | -0.08 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 62.50 | 2.30 | 3.80 | 3.05 | 3.14 | -0.16 | -4.85% | 0.05 | 1 | 64 | 0.63 | 0.87 | 0.08 | -0.11 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 65.00 | 1.30 | 1.65 | 1.48 | 1.80 | -0.25 | -12.20% | 0.02 | 173 | 2,071 | 0.22 | 0.65 | 0.12 | -0.12 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 67.50 | 0.15 | 0.75 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,138 | 0.24 | 0.36 | 0.09 | -0.09 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.38 | -55.89% | 0.00 | 24 | 1,229 | 0.35 | 0.15 | 0.05 | -0.05 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.13 | -0.17 | -56.67% | 0.00 | 8 | 524 | 0.52 | 0.05 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 3,519 | 0.72 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 4 | 198 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,083 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,897 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/10/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/10/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/10/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/10/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 5 | 518 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 22 | 1,739 | 0.60 | -0.01 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 79 | 641 | 0.51 | -0.04 | 0.04 | -0.08 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 62.50 | 0.30 | 0.75 | 0.53 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.49 | -0.13 | 0.08 | -0.11 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 65.00 | 1.10 | 1.45 | 1.28 | 1.30 | -0.35 | -21.22% | 0.02 | 60 | 503 | 0.49 | -0.35 | 0.12 | -0.12 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 67.50 | 2.90 | 3.40 | 3.15 | 3.00 | 0.00 | 0.00% | 0.05 | 8 | 272 | 0.42 | -0.64 | 0.09 | -0.09 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 70.00 | 3.90 | 6.00 | 4.95 | 6.74 | 0.00 | 0.00% | 0.07 | 0 | 2,853 | 0.79 | -0.85 | 0.05 | -0.05 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 72.50 | 6.70 | 7.90 | 7.30 | 5.88 | 0.00 | 0.00% | 0.10 | 0 | 242 | 0.73 | -0.95 | 0.02 | -0.02 | 6/26/2026 | 7/10/2026 4:00:04 PM EST |
| 75.00 | 9.20 | 10.60 | 9.90 | 11.59 | 0.00 | 0.00% | 0.13 | 0 | 263 | 0.98 | -0.99 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 77.50 | 11.20 | 14.10 | 12.65 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 59 | 1.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 4:00:04 PM EST |
| 80.00 | 13.90 | 16.30 | 15.10 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 4:00:04 PM EST |
| 82.50 | 16.40 | 18.70 | 17.55 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 85.00 | 18.10 | 21.20 | 19.65 | 15.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 4:00:04 PM EST |
| 90.00 | 23.10 | 26.20 | 24.65 | % | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 95.00 | 28.20 | 31.00 | 29.60 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 100.00 | 33.10 | 36.00 | 34.55 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST |