Options Chain for BAXTER INTL INC COM (BAX) - $23.75 as of 8/22/2025 7:48:15 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 | 9.90 | 14.10 | 12.00 | % | 0.96 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 7.50 | 11.50 | 9.50 | % | 0.63 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.50 | 5.00 | 8.90 | 6.95 | % | 0.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 2.60 | 6.50 | 4.55 | % | 0.23 | 0 | 0 | 1.13 | 0.92 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.50 | 2.45 | 3.10 | 2.78 | 2.47 | % | 0.12 | 1 | 0 | 0.50 | 0.75 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 25.00 | 1.00 | 1.05 | 1.03 | 1.10 | +0.05 | +4.77% | 0.04 | 99 | 21 | 0.33 | 0.46 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.25 | -0.09 | -26.48% | 0.01 | 157 | 49 | 0.34 | 0.20 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.06 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.05 | -22.73% | 0.01 | 23 | 14 | 0.39 | -0.08 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 0.55 | -0.09 | -14.07% | 0.02 | 7 | 20 | 0.35 | -0.25 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 1.50 | 1.60 | 1.55 | 1.60 | -0.15 | -8.58% | 0.06 | 375 | 6 | 0.34 | -0.54 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 27.50 | 3.00 | 3.60 | 3.30 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.80 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 3.50 | 7.70 | 5.60 | % | 0.19 | 0 | 0 | 1.05 | -0.94 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 32.50 | 6.40 | 10.20 | 8.30 | % | 0.26 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 8.50 | 12.70 | 10.60 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |