Options Chain for BORGWARNER INC COM (BWA) - $64.80 as of 8/28/2026 4:05:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 20.30 | 23.30 | 21.80 | % | 0.51 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 45.00 | 17.80 | 21.10 | 19.45 | % | 0.43 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 47.50 | 15.30 | 18.80 | 17.05 | % | 0.36 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 50.00 | 12.90 | 15.70 | 14.30 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 52.50 | 11.00 | 13.00 | 12.00 | % | 0.23 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 55.00 | 8.60 | 10.80 | 9.70 | % | 0.18 | 0 | 0 | 0.85 | 0.95 | 0.02 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 57.50 | 6.40 | 8.30 | 7.35 | % | 0.13 | 0 | 0 | 0.70 | 0.88 | 0.03 | -0.03 | 8/28/2026 3:59:53 PM EST | |||
| 60.00 | 4.40 | 6.00 | 5.20 | 5.76 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | 0.77 | 0.05 | -0.04 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 62.50 | 2.75 | 4.50 | 3.63 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.46 | 0.62 | 0.06 | -0.05 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 65.00 | 1.40 | 2.10 | 1.75 | 1.75 | -0.30 | -14.64% | 0.03 | 50 | 62 | 0.35 | 0.45 | 0.07 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 67.50 | 0.70 | 1.30 | 1.00 | 1.00 | -0.37 | -27.01% | 0.01 | 5 | 430 | 0.37 | 0.28 | 0.06 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 70.00 | 0.20 | 0.70 | 0.45 | 0.40 | -0.31 | -43.67% | 0.01 | 30 | 138 | 0.35 | 0.16 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 72.50 | 0.10 | 0.55 | 0.33 | 0.55 | +0.15 | +37.50% | 0.00 | 2 | 64 | 0.39 | 0.08 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 119 | 0.43 | 0.04 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 167 | 0.55 | -0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 61 | 0.44 | -0.05 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 57.50 | 0.10 | 0.70 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.39 | -0.12 | 0.03 | -0.03 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 60.00 | 0.60 | 1.00 | 0.80 | 0.65 | -0.15 | -18.75% | 0.01 | 1 | 419 | 0.38 | -0.23 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 62.50 | 1.20 | 1.80 | 1.50 | 1.60 | +0.20 | +14.29% | 0.02 | 5 | 5,411 | 0.36 | -0.38 | 0.06 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 65.00 | 2.35 | 3.10 | 2.73 | 2.65 | +0.05 | +1.93% | 0.04 | 2 | 98 | 0.36 | -0.55 | 0.07 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 67.50 | 3.10 | 4.80 | 3.95 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 530 | 0.46 | -0.72 | 0.06 | -0.04 | 8/19/2026 | 8/28/2026 3:59:53 PM EST |
| 70.00 | 4.90 | 6.90 | 5.90 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.51 | -0.84 | 0.05 | -0.03 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 72.50 | 7.20 | 9.40 | 8.30 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | -0.92 | 0.03 | -0.02 | 8/13/2026 | 8/28/2026 3:59:53 PM EST |
| 75.00 | 9.60 | 11.80 | 10.70 | % | 0.14 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 80.00 | 14.60 | 17.30 | 15.95 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 85.00 | 19.60 | 22.30 | 20.95 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 90.00 | 24.60 | 27.30 | 25.95 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 95.00 | 29.60 | 32.30 | 30.95 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST |