Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $47.89 as of 10/10/2025 2:48:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.60 | 27.50 | 26.05 | % | 1.30 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 25.00 | 19.30 | 22.60 | 20.95 | % | 0.84 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 28.00 | 16.60 | 19.60 | 18.10 | 18.62 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:59:03 PM EST |
| 29.00 | 15.60 | 18.60 | 17.10 | 18.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:03 PM EST |
| 30.00 | 14.60 | 17.60 | 16.10 | 13.18 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:59:03 PM EST |
| 31.00 | 13.20 | 16.60 | 14.90 | 7.80 | 0.00 | 0.00% | 0.48 | 0 | 10 | 3.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/10/2025 1:59:03 PM EST |
| 32.00 | 12.30 | 15.40 | 13.85 | 11.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:59:03 PM EST |
| 33.00 | 11.20 | 14.50 | 12.85 | 5.80 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/10/2025 1:59:03 PM EST |
| 34.00 | 11.30 | 13.60 | 12.45 | 14.26 | 0.00 | 0.00% | 0.37 | 0 | 13 | 2.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 35.00 | 9.50 | 12.60 | 11.05 | 15.95 | 0.00 | 0.00% | 0.32 | 0 | 61 | 2.58 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:03 PM EST |
| 36.00 | 8.70 | 10.90 | 9.80 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 72 | 1.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:59:03 PM EST |
| 37.00 | 7.50 | 10.30 | 8.90 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 340 | 2.34 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 1:59:03 PM EST |
| 38.00 | 7.30 | 9.10 | 8.20 | 6.75 | 0.00 | 0.00% | 0.22 | 0 | 64 | 2.17 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:59:03 PM EST |
| 39.00 | 6.20 | 8.20 | 7.20 | 8.05 | -3.35 | -29.39% | 0.18 | 1 | 139 | 1.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 40.00 | 5.30 | 7.20 | 6.25 | 10.09 | 0.00 | 0.00% | 0.16 | 0 | 270 | 1.53 | 1.00 | 0.01 | 0.00 | 9/25/2025 | 10/10/2025 1:59:03 PM EST |
| 41.00 | 4.40 | 6.50 | 5.45 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 143 | 1.66 | 0.98 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 1:59:03 PM EST |
| 42.00 | 2.70 | 5.30 | 4.00 | 5.87 | 0.00 | 0.00% | 0.10 | 0 | 580 | 1.26 | 0.95 | 0.04 | -0.05 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 43.00 | 2.50 | 4.20 | 3.35 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 141 | 1.09 | 0.89 | 0.08 | -0.06 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 44.00 | 1.80 | 1.95 | 1.88 | 2.30 | -1.55 | -40.26% | 0.04 | 4 | 591 | 0.39 | 0.79 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 45.00 | 1.05 | 1.25 | 1.15 | 1.45 | -1.70 | -53.97% | 0.03 | 4 | 255 | 0.37 | 0.64 | 0.16 | -0.09 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 46.00 | 0.55 | 0.70 | 0.63 | 0.84 | -1.46 | -63.48% | 0.01 | 6 | 306 | 0.35 | 0.48 | 0.18 | -0.08 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 47.00 | 0.25 | 0.40 | 0.33 | 0.42 | -1.13 | -72.91% | 0.01 | 10 | 1,809 | 0.34 | 0.31 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.61 | -75.31% | 0.00 | 49 | 1,088 | 0.35 | 0.17 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.42 | -84.00% | 0.00 | 45 | 1,017 | 0.41 | 0.08 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 27 | 1,811 | 0.38 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 1,997 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 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 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/10/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 122 | 2.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/10/2025 1:59:03 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:59:03 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:59:03 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/10/2025 1:59:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:59:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.55 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 186 | 0.69 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.83 | -0.02 | 0.02 | -0.01 | 9/22/2025 | 10/10/2025 1:59:03 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 135 | 0.57 | -0.05 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.09 | +81.82% | 0.00 | 2 | 240 | 0.38 | -0.11 | 0.08 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 44.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.27 | +337.50% | 0.01 | 4 | 203 | 0.37 | -0.21 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.39 | +243.75% | 0.01 | 10 | 251 | 0.39 | -0.36 | 0.16 | -0.09 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 46.00 | 0.95 | 1.20 | 1.08 | 0.93 | +0.65 | +232.15% | 0.02 | 6 | 401 | 0.37 | -0.52 | 0.18 | -0.08 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 47.00 | 1.75 | 1.85 | 1.80 | 1.47 | +0.97 | +194.00% | 0.04 | 51 | 1,053 | 0.33 | -0.69 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 48.00 | 2.45 | 2.75 | 2.60 | 2.28 | +1.30 | +132.66% | 0.05 | 2 | 181 | 0.45 | -0.83 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 49.00 | 2.85 | 3.70 | 3.28 | 3.10 | +1.50 | +93.75% | 0.07 | 2 | 302 | 0.51 | -0.92 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 50.00 | 2.90 | 4.60 | 3.75 | 4.32 | +2.00 | +86.21% | 0.07 | 6 | 559 | 0.61 | -0.97 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 55.00 | 7.60 | 9.70 | 8.65 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 60.00 | 13.00 | 14.80 | 13.90 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 65.00 | 17.90 | 20.50 | 19.20 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 70.00 | 22.40 | 25.80 | 24.10 | % | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST |