Options Chain for BAXTER INTL INC COM (BAX) - $19.15 as of 12/15/2025 9:48:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 19.00 | 17.00 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 5.00 | 12.60 | 16.50 | 14.55 | % | 2.91 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 7.50 | 10.10 | 14.00 | 12.05 | 10.20 | 0.00 | 0.00% | 1.61 | 0 | 10 | 4.55 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 11:58:55 AM EST |
| 10.00 | 7.60 | 11.50 | 9.55 | 7.70 | 0.00 | 0.00% | 0.96 | 0 | 25 | 2.80 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 11:58:55 AM EST |
| 12.50 | 7.10 | 7.40 | 7.25 | 5.89 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 11:58:55 AM EST |
| 15.00 | 4.10 | 4.90 | 4.50 | 4.46 | +0.96 | +27.43% | 0.30 | 10 | 41 | 0.90 | 0.98 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 17.50 | 1.75 | 2.60 | 2.18 | 1.86 | 0.00 | 0.00% | 0.12 | 0 | 293 | 0.59 | 0.82 | 0.10 | -0.01 | 12/5/2025 | 12/15/2025 11:58:55 AM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.20 | +33.34% | 0.04 | 1,253 | 4,178 | 0.41 | 0.45 | 0.17 | -0.02 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.08 | +66.67% | 0.01 | 40 | 1,992 | 0.42 | 0.14 | 0.09 | -0.01 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,116 | 0.48 | 0.03 | 0.02 | 0.00 | 12/10/2025 | 12/15/2025 11:58:55 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 11:58:55 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 1.14 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 11:58:55 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 11:58:55 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 11:58:55 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 11:58:55 AM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.30 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 11:58:55 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 11:58:55 AM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/15/2025 11:58:55 AM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 69 | 3.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/15/2025 11:58:55 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/15/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | 0.71 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 11:58:55 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.26 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 11:58:55 AM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.01 | -0.04 | -80.00% | 0.02 | 1 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 154 | 1.16 | -0.02 | 0.02 | 0.00 | 12/11/2025 | 12/15/2025 11:58:55 AM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.28 | -0.07 | -20.00% | 0.02 | 1 | 16,667 | 0.48 | -0.18 | 0.10 | -0.01 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.30 | -0.14 | -9.73% | 0.05 | 6 | 1,040 | 0.41 | -0.55 | 0.17 | -0.02 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 22.50 | 2.90 | 3.80 | 3.35 | 3.40 | -1.00 | -22.73% | 0.15 | 16 | 994 | 0.80 | -0.86 | 0.09 | -0.01 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 25.00 | 3.60 | 7.60 | 5.60 | 5.96 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.68 | -0.97 | 0.02 | 0.00 | 12/3/2025 | 12/15/2025 11:58:55 AM EST |
| 27.50 | 6.00 | 10.00 | 8.00 | 8.26 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 11:58:55 AM EST |
| 30.00 | 9.10 | 12.50 | 10.80 | 11.44 | 0.00 | 0.00% | 0.36 | 0 | 31 | 2.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 11:58:55 AM EST |
| 32.50 | 11.10 | 15.00 | 13.05 | 14.50 | 0.00 | 0.00% | 0.40 | 0 | 8 | 2.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 11:58:55 AM EST |
| 35.00 | 13.60 | 17.50 | 15.55 | 17.00 | 0.00 | 0.00% | 0.44 | 0 | 42 | 2.45 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 11:58:55 AM EST |
| 37.50 | 16.10 | 20.00 | 18.05 | 13.75 | 0.00 | 0.00% | 0.48 | 0 | 13 | 2.59 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 11:58:55 AM EST |
| 40.00 | 18.60 | 22.50 | 20.55 | 17.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 11:58:55 AM EST |
| 42.50 | 21.10 | 25.00 | 23.05 | 14.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/15/2025 11:58:55 AM EST |
| 45.00 | 23.50 | 27.50 | 25.50 | 10.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 12/15/2025 11:58:55 AM EST |
| 47.50 | 26.00 | 30.00 | 28.00 | 12.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 12/15/2025 11:58:55 AM EST |
| 50.00 | 28.60 | 32.50 | 30.55 | 15.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 12/15/2025 11:58:55 AM EST |
| 52.50 | 31.00 | 35.00 | 33.00 | 11.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 12/15/2025 11:58:55 AM EST |
| 55.00 | 33.50 | 37.50 | 35.50 | % | 0.65 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 60.00 | 38.50 | 42.50 | 40.50 | % | 0.68 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 65.00 | 43.50 | 47.50 | 45.50 | % | 0.70 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST |