Options Chain for BAXTER INTL INC COM (BAX) - $18.47 as of 11/14/2025 8:57:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 2.00 | 14.50 | 18.60 | 16.55 | % | 8.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 3.00 | 13.50 | 17.60 | 15.55 | % | 5.18 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 4.00 | % | 0.00 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 5.00 | 11.50 | 15.60 | 13.55 | % | 2.71 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 6.00 | % | 0.00 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 7.00 | % | 0.00 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 7.50 | 9.00 | 13.00 | 11.00 | % | 1.47 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 8.00 | 8.50 | 12.50 | 10.50 | % | 1.31 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 11.00 | 5.60 | 9.50 | 7.55 | % | 0.69 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 13.00 | 3.70 | 7.60 | 5.65 | % | 0.43 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 13.50 | 3.20 | 7.10 | 5.15 | % | 0.38 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 14.00 | 2.65 | 6.60 | 4.63 | % | 0.33 | 0 | 0 | 1.76 | 0.99 | 0.03 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 14.50 | 2.25 | 6.20 | 4.23 | % | 0.29 | 0 | 0 | 1.70 | 0.96 | 0.05 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 15.00 | 1.80 | 5.70 | 3.75 | % | 0.25 | 0 | 0 | 1.58 | 0.94 | 0.06 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 15.50 | 1.35 | 5.40 | 3.38 | % | 0.22 | 0 | 0 | 1.57 | 0.90 | 0.08 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 16.00 | 1.15 | 4.70 | 2.93 | % | 0.18 | 0 | 0 | 1.37 | 0.85 | 0.09 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 16.50 | 0.70 | 4.30 | 2.50 | % | 0.15 | 0 | 0 | 1.31 | 0.79 | 0.11 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 17.00 | 0.70 | 4.20 | 2.45 | % | 0.14 | 0 | 0 | 1.36 | 0.73 | 0.13 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 17.50 | 0.40 | 3.00 | 1.70 | % | 0.10 | 0 | 0 | 0.98 | 0.66 | 0.14 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 18.00 | 0.05 | 2.75 | 1.40 | % | 0.08 | 0 | 0 | 0.97 | 0.59 | 0.15 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 18.50 | 0.45 | 1.70 | 1.08 | % | 0.06 | 0 | 0 | 0.42 | 0.51 | 0.15 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 19.00 | 0.25 | 0.95 | 0.60 | % | 0.03 | 0 | 0 | 0.32 | 0.44 | 0.15 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 19.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 0.86 | 0.37 | 0.14 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.67 | 0.31 | 0.13 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 20.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 0.88 | 0.25 | 0.12 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 0.91 | 0.20 | 0.10 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 21.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.79 | 0.16 | 0.09 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.04 | 0.12 | 0.07 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.32 | 0.09 | 0.06 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.05 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 23.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.45 | 0.05 | 0.04 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.49 | 0.04 | 0.03 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 24.50 | % | 0.00 | 0 | 0 | 1.51 | 0.03 | 0.02 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.55 | 0.02 | 0.02 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 25.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 26.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 2.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 4.00 | % | 0.00 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 6.00 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 7.00 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 7.50 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 13.00 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.03 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.90 | -0.04 | 0.05 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 1.56 | -0.06 | 0.06 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 15.50 | 0.00 | 2.35 | 1.18 | % | 0.08 | 0 | 0 | 1.48 | -0.10 | 0.08 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 1.07 | -0.15 | 0.09 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 16.50 | 0.00 | 2.50 | 1.25 | % | 0.08 | 0 | 0 | 1.33 | -0.21 | 0.11 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 0.76 | -0.27 | 0.13 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 17.50 | 0.05 | 1.50 | 0.78 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.14 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 18.00 | 0.25 | 2.00 | 1.13 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.15 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 18.50 | 0.05 | 2.20 | 1.13 | % | 0.06 | 0 | 0 | 0.80 | -0.49 | 0.15 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 19.00 | 0.15 | 2.45 | 1.30 | % | 0.07 | 0 | 0 | 0.78 | -0.56 | 0.15 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 19.50 | 0.90 | 2.40 | 1.65 | % | 0.08 | 0 | 0 | 0.64 | -0.63 | 0.14 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 20.00 | 0.45 | 3.90 | 2.18 | % | 0.11 | 0 | 0 | 1.09 | -0.69 | 0.13 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 20.50 | 0.55 | 4.40 | 2.48 | % | 0.12 | 0 | 0 | 1.15 | -0.75 | 0.12 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 21.00 | 1.10 | 4.80 | 2.95 | % | 0.14 | 0 | 0 | 1.17 | -0.80 | 0.10 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 21.50 | 1.40 | 4.90 | 3.15 | % | 0.15 | 0 | 0 | 1.07 | -0.84 | 0.09 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 22.00 | 1.55 | 5.10 | 3.33 | % | 0.15 | 0 | 0 | 1.01 | -0.88 | 0.07 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 22.50 | 2.05 | 6.10 | 4.08 | % | 0.18 | 0 | 0 | 1.25 | -0.91 | 0.06 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 23.00 | 2.50 | 6.60 | 4.55 | % | 0.20 | 0 | 0 | 1.30 | -0.93 | 0.05 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 23.50 | 3.10 | 7.10 | 5.10 | % | 0.22 | 0 | 0 | 1.34 | -0.95 | 0.04 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 24.00 | 3.60 | 7.50 | 5.55 | % | 0.23 | 0 | 0 | 1.35 | -0.96 | 0.03 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 24.50 | 4.10 | 8.00 | 6.05 | % | 0.25 | 0 | 0 | 1.39 | -0.97 | 0.02 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 25.50 | 5.10 | 9.00 | 7.05 | % | 0.28 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 26.50 | 6.10 | 10.00 | 8.05 | % | 0.30 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 27.00 | 6.60 | 10.50 | 8.55 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 27.50 | 7.10 | 11.00 | 9.05 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 35.00 | 14.60 | 18.50 | 16.55 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST |