Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $48.58 as of 10/8/2025 3:48:20 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 | 27.20 | 29.40 | 28.30 | % | 1.42 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 22.20 | 24.60 | 23.40 | % | 0.94 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 28.00 | 19.20 | 21.50 | 20.35 | 18.62 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:02 PM EST |
| 29.00 | 18.20 | 20.40 | 19.30 | 18.10 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:02 PM EST |
| 30.00 | 17.20 | 19.60 | 18.40 | 13.18 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:02 PM EST |
| 31.00 | 16.20 | 18.50 | 17.35 | 7.80 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.97 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 2:59:02 PM EST |
| 32.00 | 15.20 | 17.50 | 16.35 | 11.70 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:02 PM EST |
| 33.00 | 14.20 | 16.90 | 15.55 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 2:59:02 PM EST |
| 34.00 | 13.20 | 14.80 | 14.00 | 15.45 | 0.00 | 0.00% | 0.41 | 0 | 13 | 2.06 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 35.00 | 12.20 | 14.10 | 13.15 | 15.95 | 0.00 | 0.00% | 0.38 | 0 | 61 | 2.12 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:02 PM EST |
| 36.00 | 11.30 | 12.90 | 12.10 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 72 | 1.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:02 PM EST |
| 37.00 | 10.40 | 11.80 | 11.10 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 340 | 1.68 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 2:59:02 PM EST |
| 38.00 | 9.20 | 10.80 | 10.00 | 6.75 | 0.00 | 0.00% | 0.26 | 0 | 64 | 1.56 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:02 PM EST |
| 39.00 | 8.50 | 9.80 | 9.15 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 139 | 1.44 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:02 PM EST |
| 40.00 | 7.20 | 8.80 | 8.00 | 10.09 | 0.00 | 0.00% | 0.20 | 0 | 270 | 1.31 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 41.00 | 6.70 | 7.00 | 6.85 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 143 | 0.69 | 0.99 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 42.00 | 5.70 | 5.90 | 5.80 | 5.87 | -0.78 | -11.73% | 0.14 | 1 | 580 | 0.68 | 0.98 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 43.00 | 4.70 | 4.90 | 4.80 | 4.70 | -0.80 | -14.55% | 0.11 | 12 | 131 | 0.65 | 0.95 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 44.00 | 3.80 | 4.00 | 3.90 | 4.20 | -0.54 | -11.40% | 0.09 | 4 | 591 | 0.43 | 0.91 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 2.95 | 3.10 | 3.03 | 3.15 | -1.30 | -29.22% | 0.07 | 13 | 257 | 0.35 | 0.85 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 46.00 | 2.10 | 2.20 | 2.15 | 2.30 | -0.50 | -17.86% | 0.05 | 2 | 306 | 0.34 | 0.77 | 0.11 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 47.00 | 1.40 | 1.45 | 1.43 | 1.41 | -0.75 | -34.73% | 0.03 | 61 | 1,811 | 0.33 | 0.64 | 0.15 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 48.00 | 0.80 | 0.90 | 0.85 | 0.97 | -0.25 | -20.50% | 0.02 | 92 | 1,079 | 0.32 | 0.48 | 0.17 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 49.00 | 0.45 | 0.50 | 0.48 | 0.52 | -0.28 | -35.00% | 0.01 | 31 | 998 | 0.32 | 0.32 | 0.16 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.33 | -62.27% | 0.00 | 22 | 1,817 | 0.31 | 0.19 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,997 | 0.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 122 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 2:59:02 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:59:02 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.45 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:59:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.02 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:59:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:59:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.54 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.31 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:02 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.91 | -0.01 | 0.01 | -0.01 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.67 | -0.02 | 0.02 | -0.02 | 9/30/2025 | 10/8/2025 2:59:02 PM EST |
| 43.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.45 | -0.05 | 0.03 | -0.03 | 9/24/2025 | 10/8/2025 2:59:02 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.42 | -0.09 | 0.05 | -0.04 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 242 | 0.35 | -0.15 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 46.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.01 | 27 | 386 | 0.33 | -0.23 | 0.11 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 47.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.15 | +30.00% | 0.01 | 40 | 1,035 | 0.32 | -0.36 | 0.15 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 48.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.35 | +46.67% | 0.02 | 7 | 178 | 0.32 | -0.52 | 0.17 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 49.00 | 1.65 | 1.70 | 1.68 | 1.60 | +0.30 | +23.08% | 0.03 | 11 | 302 | 0.31 | -0.68 | 0.16 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 2.40 | 2.50 | 2.45 | 2.37 | +0.38 | +19.10% | 0.05 | 6 | 559 | 0.32 | -0.81 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 6.60 | 7.50 | 7.05 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 12.10 | 12.60 | 12.35 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 65.00 | 16.70 | 19.20 | 17.95 | % | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 70.00 | 21.80 | 22.60 | 22.20 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |