Options Chain for BAXTER INTL INC COM (BAX) - $22.51 as of 10/10/2025 2:47:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.10 | 11.30 | 9.70 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 14.00 | 6.60 | 8.80 | 7.70 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 15.00 | 5.60 | 8.60 | 7.10 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 16.00 | 4.60 | 7.90 | 6.25 | % | 0.39 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 17.00 | 3.70 | 6.90 | 5.30 | % | 0.31 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 17.50 | 3.00 | 5.60 | 4.30 | % | 0.25 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 18.00 | 2.65 | 5.80 | 4.23 | % | 0.24 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 18.50 | 2.10 | 4.90 | 3.50 | % | 0.19 | 0 | 0 | 2.64 | 1.00 | 0.01 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 19.00 | 1.60 | 5.00 | 3.30 | % | 0.17 | 0 | 0 | 3.02 | 0.99 | 0.02 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 19.50 | 1.10 | 3.70 | 2.40 | % | 0.12 | 0 | 0 | 2.05 | 0.97 | 0.05 | -0.01 | 10/10/2025 1:59:05 PM EST | |||
| 20.00 | 0.85 | 4.00 | 2.43 | 3.64 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.58 | 0.94 | 0.10 | -0.02 | 10/6/2025 | 10/10/2025 1:59:05 PM EST |
| 20.50 | 0.80 | 3.60 | 2.20 | 3.11 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.46 | 0.86 | 0.17 | -0.03 | 10/6/2025 | 10/10/2025 1:59:05 PM EST |
| 21.00 | 0.95 | 1.10 | 1.03 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.11 | 0.76 | 0.24 | -0.04 | 10/6/2025 | 10/10/2025 1:59:05 PM EST |
| 21.50 | 0.65 | 0.75 | 0.70 | 1.17 | -0.32 | -21.48% | 0.03 | 6 | 8 | 0.48 | 0.63 | 0.28 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | 0.49 | -0.56 | -53.34% | 0.02 | 4 | 43 | 0.43 | 0.48 | 0.29 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.33 | -0.42 | -56.00% | 0.01 | 18 | 91 | 0.42 | 0.35 | 0.26 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.21 | -0.31 | -59.62% | 0.01 | 13 | 58 | 0.52 | 0.24 | 0.21 | -0.03 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.23 | -69.70% | 0.00 | 38 | 1,695 | 0.45 | 0.16 | 0.16 | -0.03 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 24 | 186 | 0.63 | 0.09 | 0.11 | -0.02 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.23 | 0.05 | 0.06 | -0.01 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 5,428 | 0.88 | 0.03 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.59 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 1:59:05 PM EST |
| 26.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:05 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:05 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:05 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 29.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:59:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 14.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 18.50 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.01 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 19 | 3.02 | -0.01 | 0.02 | 0.00 | 9/25/2025 | 10/10/2025 1:59:05 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | -0.03 | 0.05 | -0.01 | 10/1/2025 | 10/10/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.70 | -0.06 | 0.10 | -0.02 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,430 | 0.84 | -0.14 | 0.17 | -0.03 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.16 | +0.09 | +128.58% | 0.01 | 19 | 106 | 0.51 | -0.24 | 0.24 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 21.50 | 0.35 | 0.45 | 0.40 | 0.39 | +0.19 | +95.00% | 0.02 | 270 | 493 | 0.45 | -0.37 | 0.28 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.41 | +157.70% | 0.03 | 58 | 214 | 0.48 | -0.52 | 0.29 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 22.50 | 0.90 | 1.05 | 0.98 | 0.75 | +0.20 | +36.37% | 0.04 | 12 | 495 | 0.50 | -0.65 | 0.26 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 23.00 | 1.15 | 1.45 | 1.30 | 1.40 | +0.65 | +86.67% | 0.06 | 9 | 112 | 0.59 | -0.76 | 0.21 | -0.03 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 23.50 | 1.70 | 1.85 | 1.78 | 1.58 | +0.56 | +54.91% | 0.08 | 1 | 60 | 0.59 | -0.84 | 0.16 | -0.03 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 24.00 | 1.55 | 2.35 | 1.95 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.62 | -0.91 | 0.11 | -0.02 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 24.50 | 0.90 | 3.40 | 2.15 | 2.15 | +0.72 | +50.35% | 0.09 | 2 | 2 | 1.38 | -0.95 | 0.06 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 25.00 | 3.00 | 3.30 | 3.15 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 317 | 0.79 | -0.97 | 0.04 | -0.01 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 25.50 | 1.65 | 5.00 | 3.33 | 3.13 | +1.38 | +78.86% | 0.13 | 2 | 2 | 2.16 | -0.99 | 0.02 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 26.00 | 2.10 | 5.50 | 3.80 | % | 0.15 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 26.50 | 2.85 | 6.00 | 4.43 | % | 0.17 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 27.00 | 3.00 | 6.50 | 4.75 | % | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 27.50 | 3.60 | 7.00 | 5.30 | 3.51 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.57 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:05 PM EST |
| 28.00 | 4.40 | 7.50 | 5.95 | % | 0.21 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 28.50 | 4.60 | 8.00 | 6.30 | % | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 29.00 | 5.60 | 8.50 | 7.05 | % | 0.24 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 29.50 | 6.40 | 9.00 | 7.70 | % | 0.26 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 30.00 | 7.30 | 9.50 | 8.40 | % | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 31.00 | 8.00 | 10.50 | 9.25 | % | 0.30 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 32.00 | 8.20 | 11.50 | 9.85 | % | 0.31 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 32.50 | 8.90 | 12.00 | 10.45 | % | 0.32 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 33.00 | 9.60 | 12.50 | 11.05 | % | 0.33 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 34.00 | 10.50 | 13.50 | 12.00 | % | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 35.00 | 11.20 | 14.50 | 12.85 | % | 0.37 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST |