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 | 24.10 | 26.90 | 25.50 | % | 1.27 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 21.50 | 23.40 | 22.45 | % | 0.98 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 19.20 | 21.90 | 20.55 | 13.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 16.00 | 18.70 | 17.35 | % | 0.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 13.30 | 16.60 | 14.95 | 13.40 | 0.00 | 0.00% | 0.50 | 0 | 12 | 0.88 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 12.80 | 15.80 | 14.30 | % | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 32.00 | 12.70 | 14.80 | 13.75 | % | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 33.00 | 11.80 | 12.20 | 12.00 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 10.70 | 12.50 | 11.60 | % | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 9.80 | 10.10 | 9.95 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 325 | 0.65 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 8.80 | 9.40 | 9.10 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 7.80 | 8.00 | 7.90 | 6.75 | 0.00 | 0.00% | 0.21 | 0 | 402 | 0.47 | 0.99 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 6.90 | 7.20 | 7.05 | 6.60 | +1.25 | +23.37% | 0.19 | 1 | 4 | 0.42 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 5.90 | 6.20 | 6.05 | 5.81 | +0.95 | +19.55% | 0.16 | 2 | 14 | 0.37 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 4.90 | 5.10 | 5.00 | 5.03 | +1.53 | +43.72% | 0.12 | 1 | 301 | 0.29 | 0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 4.00 | 4.20 | 4.10 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.29 | 0.88 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 3.20 | 3.30 | 3.25 | 3.35 | +1.05 | +45.66% | 0.08 | 206 | 3,546 | 0.28 | 0.82 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 2.40 | 2.55 | 2.48 | 2.50 | +0.84 | +50.61% | 0.06 | 34 | 286 | 0.28 | 0.73 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 1.70 | 1.80 | 1.75 | 1.80 | +0.72 | +66.67% | 0.04 | 48 | 987 | 0.26 | 0.62 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 1.10 | 1.25 | 1.18 | 1.16 | +0.51 | +78.47% | 0.03 | 78 | 2,232 | 0.25 | 0.50 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.35 | +87.50% | 0.02 | 38 | 1,036 | 0.24 | 0.36 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.20 | +80.00% | 0.01 | 31 | 1,549 | 0.24 | 0.24 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 572 | 0.24 | 0.07 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,799 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,380 | 0.53 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 34 | 0.48 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.30 | -0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 46 | 470 | 0.32 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.35 | -61.41% | 0.00 | 14 | 196 | 0.28 | -0.12 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.32 | -45.07% | 0.01 | 14 | 765 | 0.27 | -0.18 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.45 | -45.92% | 0.01 | 15 | 296 | 0.26 | -0.27 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.60 | -41.38% | 0.02 | 2 | 315 | 0.25 | -0.38 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 1.20 | 1.35 | 1.28 | 1.25 | -1.25 | -50.00% | 0.03 | 2 | 316 | 0.24 | -0.50 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 1.70 | 1.95 | 1.83 | 3.31 | 0.00 | 0.00% | 0.04 | 0 | 488 | 0.23 | -0.64 | 0.13 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 2.40 | 2.75 | 2.58 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.24 | -0.76 | 0.12 | -0.02 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 5.10 | 5.30 | 5.20 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.36 | -0.93 | 0.04 | -0.01 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 10.00 | 10.50 | 10.25 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 14.80 | 15.70 | 15.25 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 20.00 | 21.10 | 20.55 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 25.10 | 26.20 | 25.65 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |