Options Chain for BORGWARNER INC COM (BWA) - $70.87 as of 5/28/2026 4:26:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 37.30 | 40.80 | 39.05 | 24.23 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/28/2026 2:59:06 PM EST |
| 35.00 | 34.80 | 38.50 | 36.65 | % | 1.05 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/28/2026 2:59:06 PM EST | |||
| 37.50 | 32.30 | 35.80 | 34.05 | % | 0.91 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/28/2026 2:59:06 PM EST | |||
| 40.00 | 29.80 | 33.30 | 31.55 | % | 0.79 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 2:59:06 PM EST | |||
| 42.50 | 27.30 | 30.90 | 29.10 | 12.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/28/2026 2:59:06 PM EST |
| 45.00 | 24.80 | 28.30 | 26.55 | % | 0.59 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 2:59:06 PM EST | |||
| 47.50 | 22.40 | 26.00 | 24.20 | % | 0.51 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 2:59:06 PM EST | |||
| 50.00 | 20.60 | 23.30 | 21.95 | 15.38 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.58 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 2:59:06 PM EST |
| 52.50 | 18.10 | 20.90 | 19.50 | 14.89 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.43 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 5/28/2026 2:59:06 PM EST |
| 55.00 | 15.70 | 18.30 | 17.00 | 16.90 | +8.43 | +99.53% | 0.31 | 10 | 31 | 1.25 | 0.97 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 57.50 | 13.30 | 15.30 | 14.30 | 14.30 | 0.00 | 0.00% | 0.25 | 0 | 90 | 1.15 | 0.94 | 0.01 | -0.03 | 5/27/2026 | 5/28/2026 2:59:06 PM EST |
| 60.00 | 11.20 | 12.50 | 11.85 | 11.60 | -0.50 | -4.14% | 0.20 | 4 | 1,345 | 0.62 | 0.91 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 62.50 | 8.80 | 10.80 | 9.80 | 10.10 | +1.40 | +16.10% | 0.16 | 260 | 159 | 0.68 | 0.86 | 0.02 | -0.05 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 65.00 | 6.90 | 8.10 | 7.50 | 7.51 | -0.19 | -2.47% | 0.12 | 1,126 | 4,706 | 0.55 | 0.79 | 0.03 | -0.06 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 67.50 | 5.40 | 6.20 | 5.80 | 5.75 | +0.07 | +1.24% | 0.09 | 48 | 698 | 0.54 | 0.70 | 0.04 | -0.07 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 70.00 | 3.90 | 4.30 | 4.10 | 4.28 | +0.48 | +12.64% | 0.06 | 216 | 1,626 | 0.51 | 0.59 | 0.05 | -0.08 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 72.50 | 2.75 | 3.10 | 2.93 | 3.00 | -0.03 | -0.99% | 0.04 | 125 | 1,031 | 0.51 | 0.47 | 0.05 | -0.08 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 75.00 | 1.95 | 2.20 | 2.08 | 2.00 | -0.15 | -6.98% | 0.03 | 1,845 | 3,225 | 0.51 | 0.37 | 0.04 | -0.08 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 77.50 | 1.30 | 1.55 | 1.43 | 1.46 | +0.38 | +35.19% | 0.02 | 11 | 33 | 0.52 | 0.28 | 0.04 | -0.07 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 80.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.13 | -11.02% | 0.01 | 504 | 489 | 0.54 | 0.21 | 0.03 | -0.06 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 85.00 | 0.45 | 0.75 | 0.60 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.58 | 0.11 | 0.02 | -0.04 | 5/27/2026 | 5/28/2026 2:59:06 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.64 | 0.05 | 0.01 | -0.02 | 5/27/2026 | 5/28/2026 2:59:06 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.18 | +257.15% | 0.00 | 12 | 2 | 0.63 | 0.02 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 2:59:06 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 2:59:06 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/28/2026 2:59:06 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 2:59:06 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 2:59:06 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 2:59:06 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 2:59:06 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.03 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 2:59:06 PM EST |
| 52.50 | 0.10 | 0.40 | 0.25 | 0.16 | +0.04 | +33.34% | 0.00 | 118 | 381 | 0.77 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 55.00 | 0.10 | 0.70 | 0.40 | 0.25 | +0.07 | +38.89% | 0.01 | 55 | 86 | 0.73 | -0.03 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.35 | -0.05 | -12.50% | 0.00 | 10 | 82 | 0.54 | -0.06 | 0.01 | -0.03 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 60.00 | 0.35 | 0.90 | 0.63 | 0.40 | -0.15 | -27.28% | 0.01 | 5 | 1,114 | 0.54 | -0.09 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 62.50 | 0.60 | 0.75 | 0.68 | 0.75 | -0.10 | -11.77% | 0.01 | 137 | 1,968 | 0.54 | -0.14 | 0.02 | -0.05 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 65.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.20 | -14.82% | 0.02 | 8 | 318 | 0.53 | -0.21 | 0.03 | -0.06 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 67.50 | 1.55 | 1.90 | 1.73 | 1.80 | -0.60 | -25.00% | 0.03 | 34 | 4,549 | 0.51 | -0.30 | 0.04 | -0.07 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 70.00 | 2.70 | 2.95 | 2.83 | 2.84 | -0.46 | -13.94% | 0.04 | 29 | 147 | 0.51 | -0.41 | 0.05 | -0.08 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 72.50 | 4.00 | 4.30 | 4.15 | 4.10 | -0.50 | -10.87% | 0.06 | 9 | 72 | 0.51 | -0.53 | 0.05 | -0.08 | 5/28/2026 | 5/28/2026 2:59:06 PM EST |
| 75.00 | 5.60 | 6.20 | 5.90 | 5.50 | % | 0.08 | 3 | 0 | 0.54 | -0.63 | 0.04 | -0.08 | 5/28/2026 | 5/28/2026 2:59:06 PM EST | |
| 77.50 | 5.60 | 8.40 | 7.00 | % | 0.09 | 0 | 0 | 0.54 | -0.72 | 0.04 | -0.07 | 5/28/2026 2:59:06 PM EST | |||
| 80.00 | 8.80 | 10.40 | 9.60 | % | 0.12 | 0 | 0 | 0.48 | -0.79 | 0.03 | -0.06 | 5/28/2026 2:59:06 PM EST | |||
| 85.00 | 13.00 | 14.90 | 13.95 | % | 0.16 | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.04 | 5/28/2026 2:59:06 PM EST | |||
| 90.00 | 17.80 | 19.70 | 18.75 | % | 0.21 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.02 | 5/28/2026 2:59:06 PM EST | |||
| 95.00 | 22.60 | 24.60 | 23.60 | % | 0.25 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 5/28/2026 2:59:06 PM EST | |||
| 100.00 | 27.60 | 29.70 | 28.65 | % | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 5/28/2026 2:59:06 PM EST |