Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $43.52 as of 8/22/2025 7:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.20 | 27.10 | 25.65 | % | 1.28 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 19.10 | 22.10 | 20.60 | % | 0.82 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 16.40 | 19.10 | 17.75 | 18.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 15.70 | 17.60 | 16.65 | 17.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 14.90 | 16.10 | 15.50 | 13.18 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 13.80 | 14.30 | 14.05 | 7.80 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 12.90 | 14.40 | 13.65 | 11.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 11.90 | 13.30 | 12.60 | 5.80 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 10.90 | 11.80 | 11.35 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.78 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 10.00 | 10.30 | 10.15 | 11.23 | 0.00 | 0.00% | 0.29 | 0 | 60 | 0.56 | 0.98 | 0.01 | -0.01 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 8.90 | 9.40 | 9.15 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 72 | 0.48 | 0.97 | 0.01 | -0.01 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 8.10 | 8.30 | 8.20 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 340 | 0.34 | 0.95 | 0.02 | -0.01 | 7/2/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 7.10 | 7.40 | 7.25 | 5.25 | 0.00 | 0.00% | 0.19 | 0 | 65 | 0.29 | 0.93 | 0.02 | -0.01 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 6.20 | 6.40 | 6.30 | 6.34 | +1.44 | +29.39% | 0.16 | 1 | 140 | 0.31 | 0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 5.30 | 5.50 | 5.40 | 5.38 | +0.98 | +22.28% | 0.14 | 3 | 367 | 0.29 | 0.86 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 4.50 | 4.60 | 4.55 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 155 | 0.28 | 0.82 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 3.70 | 3.80 | 3.75 | 3.80 | +0.88 | +30.14% | 0.09 | 29 | 575 | 0.27 | 0.76 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 2.95 | 3.10 | 3.03 | 2.98 | +0.67 | +29.01% | 0.07 | 17 | 155 | 0.27 | 0.69 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 2.30 | 2.40 | 2.35 | 2.20 | +0.53 | +31.74% | 0.05 | 4 | 632 | 0.26 | 0.61 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 1.75 | 1.85 | 1.80 | 1.80 | +0.63 | +53.85% | 0.04 | 25 | 216 | 0.25 | 0.52 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.40 | +42.11% | 0.03 | 10 | 287 | 0.25 | 0.43 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.25 | +38.47% | 0.02 | 67 | 1,391 | 0.24 | 0.34 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.20 | +42.56% | 0.01 | 2 | 476 | 0.24 | 0.25 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.24 | 0.18 | 0.07 | -0.01 | 8/1/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.11 | +57.90% | 0.01 | 24 | 65 | 0.24 | 0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.32 | 0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.58 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 549 | 0.44 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.40 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.05 | -23.81% | 0.00 | 12 | 77 | 0.31 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 24 | 205 | 0.30 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.30 | -0.10 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.28 | -0.14 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.30 | -37.50% | 0.01 | 25 | 108 | 0.28 | -0.18 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 0.60 | 0.70 | 0.65 | 0.72 | -0.38 | -34.55% | 0.02 | 4 | 125 | 0.26 | -0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 0.90 | 0.95 | 0.93 | 0.95 | -0.45 | -32.15% | 0.02 | 14 | 231 | 0.26 | -0.31 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 1.20 | 1.30 | 1.25 | 1.48 | -0.42 | -22.11% | 0.03 | 1 | 189 | 0.25 | -0.39 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 1.65 | 1.75 | 1.70 | 1.70 | -0.80 | -32.00% | 0.04 | 4 | 148 | 0.24 | -0.48 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 2.20 | 2.30 | 2.25 | 3.53 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.24 | -0.57 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 2.80 | 2.95 | 2.88 | 3.01 | -1.34 | -30.81% | 0.06 | 1 | 79 | 0.24 | -0.66 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 3.50 | 3.70 | 3.60 | % | 0.07 | 0 | 0 | 0.23 | -0.75 | 0.08 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 49.00 | 4.30 | 4.50 | 4.40 | % | 0.09 | 0 | 0 | 0.23 | -0.82 | 0.07 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 5.10 | 6.20 | 5.65 | 4.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.87 | 0.06 | -0.01 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 10.10 | 11.20 | 10.65 | % | 0.19 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 14.40 | 16.30 | 15.35 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 19.90 | 22.20 | 21.05 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 24.90 | 27.00 | 25.95 | % | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |