Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $39.15 as of 7/8/2025 5:49:42 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 | 19.80 | 21.20 | 20.50 | 27.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 7/8/2025 3:59:49 PM EST |
| 25.00 | 14.60 | 16.60 | 15.60 | % | 0.62 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 30.00 | 9.30 | 11.60 | 10.45 | 6.69 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 3:59:49 PM EST |
| 35.00 | 5.10 | 5.30 | 5.20 | 5.47 | +1.95 | +55.40% | 0.15 | 2 | 247 | 0.86 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 36.00 | 3.70 | 4.90 | 4.30 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.74 | 0.98 | 0.02 | -0.01 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 37.00 | 3.10 | 4.50 | 3.80 | 3.47 | +1.28 | +58.45% | 0.10 | 4 | 384 | 0.50 | 0.93 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 38.00 | 2.25 | 2.40 | 2.33 | 2.57 | +1.07 | +71.34% | 0.06 | 22 | 2,044 | 0.32 | 0.85 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 39.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.85 | +113.34% | 0.04 | 83 | 815 | 0.31 | 0.73 | 0.16 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 40.00 | 0.80 | 0.90 | 0.85 | 0.89 | +0.49 | +122.50% | 0.02 | 54 | 2,404 | 0.29 | 0.54 | 0.20 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 41.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.12 | +36.37% | 0.01 | 81 | 1,015 | 0.30 | 0.34 | 0.19 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.03 | -15.79% | 0.00 | 17 | 607 | 0.30 | 0.19 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.29 | 0.09 | 0.09 | -0.02 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.39 | 0.03 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.40 | 0.01 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.73 | 0.00 | 0.01 | 0.00 | 6/17/2025 | 7/8/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/8/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 90 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.16 | +177.78% | 0.00 | 1 | 1,251 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/8/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/8/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.85 | 0.00 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,085 | 0.56 | -0.02 | 0.02 | -0.01 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 31 | 449 | 0.37 | -0.07 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 38.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.25 | -62.50% | 0.01 | 16 | 383 | 0.35 | -0.15 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 39.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.58 | -64.45% | 0.01 | 3 | 589 | 0.31 | -0.27 | 0.16 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.35 | -33.34% | 0.02 | 46 | 275 | 0.29 | -0.46 | 0.20 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 41.00 | 1.20 | 1.35 | 1.28 | 1.23 | -0.32 | -20.65% | 0.03 | 2 | 631 | 0.29 | -0.66 | 0.19 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 42.00 | 1.95 | 2.70 | 2.33 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.44 | -0.81 | 0.14 | -0.03 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 43.00 | 2.85 | 3.30 | 3.08 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 730 | 0.46 | -0.91 | 0.09 | -0.02 | 6/26/2025 | 7/8/2025 3:59:49 PM EST |
| 44.00 | 3.30 | 4.90 | 4.10 | 4.42 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.94 | -0.97 | 0.04 | -0.01 | 6/17/2025 | 7/8/2025 3:59:49 PM EST |
| 45.00 | 4.30 | 5.40 | 4.85 | 10.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.99 | 0.02 | 0.00 | 4/9/2025 | 7/8/2025 3:59:49 PM EST |
| 46.00 | 5.00 | 6.90 | 5.95 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 3/7/2025 | 7/8/2025 3:59:49 PM EST |
| 47.00 | 6.40 | 7.60 | 7.00 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.09 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:49 PM EST |
| 48.00 | 7.10 | 9.30 | 8.20 | 10.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:49 PM EST |
| 49.00 | 8.30 | 10.50 | 9.40 | 12.99 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 7/8/2025 3:59:49 PM EST |
| 50.00 | 9.00 | 11.40 | 10.20 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 7/8/2025 3:59:49 PM EST |
| 55.00 | 14.30 | 16.60 | 15.45 | % | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 60.00 | 19.40 | 21.50 | 20.45 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 65.00 | 24.20 | 26.50 | 25.35 | % | 0.39 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST |