Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $49.03 as of 1/7/2026 6:51:25 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 | 32.60 | 35.40 | 34.00 | 34.60 | +3.30 | +10.55% | 2.27 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 27.60 | 30.40 | 29.00 | 25.85 | 0.00 | 0.00% | 1.45 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:56 PM EST |
| 23.00 | 24.60 | 27.40 | 26.00 | 25.97 | -1.33 | -4.88% | 1.13 | 1 | 43 | 4.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 25.00 | 22.50 | 25.40 | 23.95 | 24.29 | 0.00 | 0.00% | 0.96 | 0 | 92 | 3.95 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 28.00 | 19.50 | 22.40 | 20.95 | 21.57 | 0.00 | 0.00% | 0.75 | 0 | 456 | 3.41 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 3:59:56 PM EST |
| 30.00 | 17.90 | 19.30 | 18.60 | 17.28 | 0.00 | 0.00% | 0.62 | 0 | 499 | 2.11 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:56 PM EST |
| 31.00 | 16.60 | 18.40 | 17.50 | % | 0.56 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 32.00 | 15.70 | 17.40 | 16.55 | 15.10 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 3:59:56 PM EST |
| 33.00 | 14.50 | 16.40 | 15.45 | 16.40 | 0.00 | 0.00% | 0.47 | 0 | 368 | 1.86 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 34.00 | 13.50 | 15.40 | 14.45 | 13.20 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 3:59:56 PM EST |
| 35.00 | 13.10 | 15.00 | 14.05 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 303 | 2.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:56 PM EST |
| 36.00 | 11.50 | 13.40 | 12.45 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/7/2026 3:59:56 PM EST |
| 37.00 | 10.50 | 13.00 | 11.75 | 11.25 | 0.00 | 0.00% | 0.32 | 0 | 1,103 | 1.83 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:56 PM EST |
| 38.00 | 9.90 | 11.40 | 10.65 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 1/7/2026 3:59:56 PM EST |
| 39.00 | 9.30 | 10.60 | 9.95 | 11.60 | 0.00 | 0.00% | 0.26 | 0 | 260 | 1.35 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:56 PM EST |
| 40.00 | 8.30 | 10.10 | 9.20 | 9.50 | +0.50 | +5.56% | 0.23 | 2 | 1,399 | 1.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 41.00 | 7.30 | 9.00 | 8.15 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 197 | 1.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:56 PM EST |
| 42.00 | 5.60 | 8.20 | 6.90 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 398 | 1.32 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 43.00 | 5.30 | 7.00 | 6.15 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 180 | 1.11 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 44.00 | 4.40 | 5.30 | 4.85 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 139 | 0.65 | 0.95 | 0.03 | -0.03 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 45.00 | 3.80 | 4.40 | 4.10 | 4.08 | -0.09 | -2.16% | 0.09 | 11 | 4,799 | 0.60 | 0.90 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 46.00 | 2.95 | 3.30 | 3.13 | 3.40 | -0.30 | -8.11% | 0.07 | 8 | 394 | 0.50 | 0.84 | 0.08 | -0.05 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 47.00 | 2.05 | 2.55 | 2.30 | 2.00 | -0.62 | -23.67% | 0.05 | 6 | 1,383 | 0.36 | 0.77 | 0.11 | -0.05 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 48.00 | 1.35 | 1.60 | 1.48 | 1.92 | +0.05 | +2.68% | 0.03 | 1 | 444 | 0.32 | 0.65 | 0.15 | -0.06 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 49.00 | 0.75 | 1.05 | 0.90 | 0.92 | -0.33 | -26.40% | 0.02 | 48 | 561 | 0.31 | 0.49 | 0.17 | -0.06 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 50.00 | 0.40 | 0.70 | 0.55 | 0.52 | -0.28 | -35.00% | 0.01 | 158 | 4,339 | 0.32 | 0.34 | 0.15 | -0.06 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 66 | 2,417 | 0.48 | 0.06 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 420 | 0.66 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 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 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 359 | 5.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 363 | 3.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 2.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,181 | 1.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,337 | 2.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/7/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 808 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,313 | 1.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,031 | 1.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 1.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.15 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,386 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.91 | -0.01 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 44.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.02 | -18.19% | 0.00 | 8 | 905 | 0.48 | -0.05 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 4 | 2,378 | 0.40 | -0.10 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 46.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.04 | -20.00% | 0.00 | 4 | 157 | 0.36 | -0.16 | 0.08 | -0.05 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 47.00 | 0.20 | 0.45 | 0.33 | 0.38 | +0.03 | +8.58% | 0.01 | 163 | 287 | 0.33 | -0.23 | 0.11 | -0.05 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 48.00 | 0.45 | 0.65 | 0.55 | 0.53 | -0.04 | -7.02% | 0.01 | 33 | 378 | 0.30 | -0.35 | 0.15 | -0.06 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 49.00 | 0.80 | 1.10 | 0.95 | 0.93 | +0.01 | +1.09% | 0.02 | 58 | 492 | 0.29 | -0.51 | 0.17 | -0.06 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 50.00 | 1.40 | 1.85 | 1.63 | 1.50 | -0.22 | -12.80% | 0.03 | 32 | 596 | 0.31 | -0.66 | 0.15 | -0.06 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 55.00 | 5.00 | 7.60 | 6.30 | 7.89 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -0.94 | 0.03 | -0.03 | 1/2/2026 | 1/7/2026 3:59:56 PM EST |
| 60.00 | 9.80 | 12.40 | 11.10 | % | 0.18 | 0 | 0 | 1.50 | -0.99 | 0.01 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 65.00 | 15.00 | 17.70 | 16.35 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 70.00 | 19.80 | 22.90 | 21.35 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST |