Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $48.88 as of 11/21/2025 8:28:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.10 | 35.40 | 34.25 | 31.30 | 0.00 | 0.00% | 2.28 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 27.50 | 30.40 | 28.95 | 25.85 | 0.00 | 0.00% | 1.45 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 24.50 | 27.50 | 26.00 | 22.60 | 0.00 | 0.00% | 1.13 | 0 | 43 | 1.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 23.40 | 25.50 | 24.45 | 23.40 | 0.00 | 0.00% | 0.98 | 0 | 92 | 1.62 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 19.60 | 22.50 | 21.05 | 21.57 | 0.00 | 0.00% | 0.75 | 0 | 456 | 1.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:06 PM EST |
| 30.00 | 18.10 | 20.70 | 19.40 | 17.50 | 0.00 | 0.00% | 0.65 | 0 | 499 | 1.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:06 PM EST |
| 31.00 | 17.60 | 19.70 | 18.65 | % | 0.60 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 32.00 | 16.80 | 17.90 | 17.35 | 15.10 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:06 PM EST |
| 33.00 | 15.30 | 17.30 | 16.30 | 15.00 | 0.00 | 0.00% | 0.49 | 0 | 370 | 0.99 | 0.99 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:06 PM EST |
| 34.00 | 14.20 | 16.70 | 15.45 | 13.20 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.01 | 10/21/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 13.40 | 15.70 | 14.55 | 12.43 | 0.00 | 0.00% | 0.42 | 0 | 296 | 0.98 | 0.99 | 0.01 | -0.01 | 11/5/2025 | 11/21/2025 4:00:06 PM EST |
| 36.00 | 12.30 | 14.70 | 13.50 | 10.40 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.92 | 0.98 | 0.01 | -0.01 | 7/24/2025 | 11/21/2025 4:00:06 PM EST |
| 37.00 | 11.40 | 13.80 | 12.60 | 11.25 | 0.00 | 0.00% | 0.34 | 0 | 1,103 | 0.89 | 0.97 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 38.00 | 11.00 | 12.80 | 11.90 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.82 | 0.95 | 0.01 | -0.01 | 6/27/2025 | 11/21/2025 4:00:06 PM EST |
| 39.00 | 10.10 | 11.30 | 10.70 | 10.06 | 0.00 | 0.00% | 0.27 | 0 | 261 | 0.65 | 0.94 | 0.02 | -0.02 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 8.90 | 10.10 | 9.50 | 9.71 | +1.53 | +18.71% | 0.24 | 4 | 1,435 | 0.56 | 0.92 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 41.00 | 8.40 | 9.20 | 8.80 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 200 | 0.31 | 0.90 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 42.00 | 7.30 | 8.30 | 7.80 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 414 | 0.29 | 0.87 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 43.00 | 6.30 | 7.40 | 6.85 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 175 | 0.25 | 0.85 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 44.00 | 5.70 | 6.60 | 6.15 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.31 | 0.81 | 0.04 | -0.02 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 45.00 | 5.10 | 5.50 | 5.30 | 5.40 | -0.60 | -10.00% | 0.12 | 12 | 4,286 | 0.30 | 0.78 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 46.00 | 4.30 | 4.80 | 4.55 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 170 | 0.29 | 0.74 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 47.00 | 3.60 | 4.20 | 3.90 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 1,451 | 0.30 | 0.69 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 48.00 | 2.95 | 3.50 | 3.23 | 3.40 | +0.31 | +10.04% | 0.07 | 6 | 66 | 0.29 | 0.64 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 49.00 | 2.40 | 3.00 | 2.70 | 2.84 | -0.46 | -13.94% | 0.06 | 17 | 89 | 0.29 | 0.58 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 50.00 | 1.90 | 2.50 | 2.20 | 2.20 | +0.33 | +17.65% | 0.04 | 187 | 3,936 | 0.29 | 0.52 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 55.00 | 0.65 | 0.90 | 0.78 | 0.67 | 0.00 | 0.00% | 0.01 | 383 | 1,438 | 0.31 | 0.25 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.33 | 0.11 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.52 | 0.03 | 0.01 | 0.00 | 10/22/2025 | 11/21/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 356 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 362 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,180 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 225 | 1.16 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,337 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/21/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 808 | 0.92 | -0.01 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,299 | 0.75 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.71 | -0.02 | 0.01 | -0.01 | 10/8/2025 | 11/21/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,031 | 0.66 | -0.03 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 38.00 | 0.05 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.49 | -0.05 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 39.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.47 | -0.06 | 0.02 | -0.02 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.43 | -0.08 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 41.00 | 0.30 | 0.80 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.44 | -0.10 | 0.02 | -0.02 | 10/27/2025 | 11/21/2025 4:00:06 PM EST |
| 42.00 | 0.40 | 0.70 | 0.55 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1,325 | 0.41 | -0.13 | 0.03 | -0.02 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 43.00 | 0.50 | 0.85 | 0.68 | 0.75 | +0.05 | +7.15% | 0.02 | 13 | 264 | 0.40 | -0.15 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 44.00 | 0.70 | 0.90 | 0.80 | 0.98 | +0.13 | +15.30% | 0.02 | 13 | 331 | 0.38 | -0.19 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 45.00 | 0.85 | 1.15 | 1.00 | 1.18 | +0.08 | +7.28% | 0.02 | 1 | 2,258 | 0.37 | -0.22 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 46.00 | 1.10 | 1.35 | 1.23 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.36 | -0.26 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 47.00 | 1.35 | 1.95 | 1.65 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 371 | 0.37 | -0.31 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 48.00 | 1.70 | 2.15 | 1.93 | 1.90 | +0.35 | +22.59% | 0.04 | 2 | 114 | 0.36 | -0.36 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 49.00 | 2.15 | 2.55 | 2.35 | 2.30 | -0.30 | -11.54% | 0.05 | 7 | 130 | 0.35 | -0.42 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 50.00 | 2.70 | 3.10 | 2.90 | 2.95 | -0.55 | -15.72% | 0.06 | 13 | 602 | 0.36 | -0.48 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 55.00 | 6.00 | 6.70 | 6.35 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.38 | -0.75 | 0.05 | -0.02 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 10.50 | 12.00 | 11.25 | % | 0.19 | 0 | 0 | 0.59 | -0.89 | 0.03 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 65.00 | 14.70 | 17.00 | 15.85 | % | 0.24 | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 70.00 | 19.90 | 22.00 | 20.95 | % | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST |