Options Chain for BAXTER INTL INC COM (BAX) - $18.74 as of 11/28/2025 8:47:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 9.00 | 7.70 | 11.80 | 9.75 | % | 1.08 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 10.00 | % | 0.00 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 11.00 | 5.70 | 9.90 | 7.80 | % | 0.71 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 13.00 | 3.80 | 7.90 | 5.85 | % | 0.45 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 13.50 | 3.20 | 7.40 | 5.30 | % | 0.39 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 14.00 | 2.85 | 6.90 | 4.88 | % | 0.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 14.50 | 2.35 | 6.50 | 4.43 | % | 0.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 15.00 | 1.90 | 6.00 | 3.95 | % | 0.26 | 0 | 0 | 1.80 | 1.00 | 0.03 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 15.50 | 1.45 | 5.50 | 3.48 | % | 0.22 | 0 | 0 | 1.68 | 0.95 | 0.09 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 16.00 | 1.35 | 4.90 | 3.13 | % | 0.20 | 0 | 0 | 1.52 | 0.89 | 0.11 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 16.50 | 0.90 | 4.50 | 2.70 | % | 0.16 | 0 | 0 | 1.45 | 0.83 | 0.12 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 17.00 | 0.50 | 4.20 | 2.35 | % | 0.14 | 0 | 0 | 1.43 | 0.75 | 0.13 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 17.50 | 0.10 | 3.90 | 2.00 | % | 0.11 | 0 | 0 | 1.40 | 0.69 | 0.15 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 18.00 | 0.00 | 3.60 | 1.80 | % | 0.10 | 0 | 0 | 1.37 | 0.61 | 0.15 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 18.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 0.64 | 0.53 | 0.16 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 19.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 0.81 | 0.45 | 0.16 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 19.50 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.15 | 0.38 | 0.15 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.51 | 0.31 | 0.14 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 20.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 1.04 | 0.25 | 0.12 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.65 | 0.20 | 0.11 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.70 | 0.15 | 0.09 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | 0.12 | 0.08 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | 0.09 | 0.06 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.47 | 0.07 | 0.05 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.98 | 0.05 | 0.04 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.54 | 0.04 | 0.03 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.59 | 0.03 | 0.02 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 10.00 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 13.00 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.01 | 0.00 | 0.03 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.92 | -0.05 | 0.09 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.83 | -0.11 | 0.11 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.65 | -0.17 | 0.12 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 17.00 | 0.00 | 1.50 | 0.75 | 0.40 | % | 0.04 | 3 | 0 | 0.39 | -0.25 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 17.50 | 0.30 | 2.00 | 1.15 | 2.53 | % | 0.07 | 1 | 0 | 0.64 | -0.31 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 18.00 | 0.35 | 2.25 | 1.30 | 1.68 | % | 0.07 | 1 | 0 | 0.61 | -0.39 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 18.50 | 0.65 | 1.35 | 1.00 | 1.78 | % | 0.05 | 1 | 0 | 0.39 | -0.47 | 0.16 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 19.00 | 0.70 | 1.45 | 1.08 | % | 0.06 | 0 | 0 | 0.29 | -0.55 | 0.16 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 19.50 | 0.00 | 3.50 | 1.75 | % | 0.09 | 0 | 0 | 1.16 | -0.62 | 0.15 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 20.00 | 0.00 | 3.80 | 1.90 | % | 0.10 | 0 | 0 | 1.15 | -0.69 | 0.14 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 20.50 | 0.20 | 4.10 | 2.15 | % | 0.10 | 0 | 0 | 1.14 | -0.75 | 0.12 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 21.00 | 0.60 | 4.30 | 2.45 | % | 0.12 | 0 | 0 | 1.08 | -0.80 | 0.11 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 21.50 | 1.05 | 4.60 | 2.83 | % | 0.13 | 0 | 0 | 1.06 | -0.85 | 0.09 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 22.00 | 1.35 | 5.50 | 3.43 | % | 0.16 | 0 | 0 | 1.28 | -0.88 | 0.08 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 22.50 | 1.80 | 5.90 | 3.85 | % | 0.17 | 0 | 0 | 1.29 | -0.91 | 0.06 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 23.00 | 2.30 | 6.40 | 4.35 | % | 0.19 | 0 | 0 | 1.34 | -0.93 | 0.05 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 23.50 | 2.75 | 6.90 | 4.83 | % | 0.21 | 0 | 0 | 1.39 | -0.95 | 0.04 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 24.00 | 3.20 | 7.20 | 5.20 | % | 0.22 | 0 | 0 | 1.35 | -0.96 | 0.03 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 24.50 | 3.70 | 7.90 | 5.80 | % | 0.24 | 0 | 0 | 1.48 | -0.97 | 0.02 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.52 | -0.98 | 0.02 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 27.00 | 6.20 | 10.30 | 8.25 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 35.00 | 14.20 | 18.30 | 16.25 | % | 0.46 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST |