Options Chain for BAXTER INTL INC COM (BAX) - $23.48 as of 9/25/2026 12:13:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.00 | 10.90 | 9.45 | % | 0.67 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 15.00 | 6.80 | 10.10 | 8.45 | % | 0.56 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 16.00 | 6.40 | 9.60 | 8.00 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 17.00 | 4.80 | 8.10 | 6.45 | % | 0.38 | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 18.00 | 3.90 | 7.10 | 5.50 | % | 0.31 | 0 | 0 | 1.44 | 0.97 | 0.02 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 19.00 | 3.90 | 5.30 | 4.60 | % | 0.24 | 0 | 0 | 0.89 | 0.93 | 0.04 | -0.01 | 9/25/2026 10:59:07 AM EST | |||
| 20.00 | 3.00 | 4.60 | 3.80 | % | 0.19 | 0 | 0 | 0.89 | 0.87 | 0.06 | -0.01 | 9/25/2026 10:59:07 AM EST | |||
| 21.00 | 2.10 | 3.70 | 2.90 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.79 | 0.80 | 0.08 | -0.01 | 9/22/2026 | 9/25/2026 10:59:07 AM EST |
| 22.00 | 1.90 | 2.60 | 2.25 | % | 0.10 | 0 | 0 | 0.46 | 0.71 | 0.10 | -0.02 | 9/25/2026 10:59:07 AM EST | |||
| 23.00 | 1.25 | 2.05 | 1.65 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.60 | 0.12 | -0.02 | 9/21/2026 | 9/25/2026 10:59:07 AM EST |
| 24.00 | 0.70 | 1.55 | 1.13 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.45 | 0.47 | 0.12 | -0.02 | 9/24/2026 | 9/25/2026 10:59:07 AM EST |
| 25.00 | 0.40 | 1.00 | 0.70 | 0.60 | -0.55 | -47.83% | 0.03 | 2,666 | 4 | 0.43 | 0.36 | 0.12 | -0.02 | 9/25/2026 | 9/25/2026 10:59:07 AM EST |
| 26.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.47 | 0.26 | 0.10 | -0.01 | 9/24/2026 | 9/25/2026 10:59:07 AM EST |
| 27.00 | 0.10 | 0.55 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | 0.18 | 0.08 | -0.01 | 9/22/2026 | 9/25/2026 10:59:07 AM EST |
| 28.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.45 | 0.12 | 0.06 | -0.01 | 9/14/2026 | 9/25/2026 10:59:07 AM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.78 | 0.08 | 0.04 | -0.01 | 9/25/2026 10:59:07 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.03 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.02 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.15 | -0.03 | 0.02 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | -0.07 | 0.04 | -0.01 | 9/17/2026 | 9/25/2026 10:59:07 AM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.50 | -0.13 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 10:59:07 AM EST |
| 21.00 | 0.25 | 0.65 | 0.45 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.08 | -0.01 | 9/25/2026 10:59:07 AM EST | |||
| 22.00 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.45 | -0.29 | 0.10 | -0.02 | 9/23/2026 | 9/25/2026 10:59:07 AM EST |
| 23.00 | 0.70 | 1.25 | 0.98 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.40 | 0.12 | -0.02 | 9/17/2026 | 9/25/2026 10:59:07 AM EST |
| 24.00 | 1.20 | 1.80 | 1.50 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.43 | -0.53 | 0.12 | -0.02 | 9/22/2026 | 9/25/2026 10:59:07 AM EST |
| 25.00 | 1.90 | 2.45 | 2.18 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.45 | -0.64 | 0.12 | -0.02 | 9/17/2026 | 9/25/2026 10:59:07 AM EST |
| 26.00 | 2.50 | 3.30 | 2.90 | % | 0.11 | 0 | 0 | 0.44 | -0.74 | 0.10 | -0.01 | 9/25/2026 10:59:07 AM EST | |||
| 27.00 | 3.20 | 5.00 | 4.10 | % | 0.15 | 0 | 0 | 0.96 | -0.82 | 0.08 | -0.01 | 9/25/2026 10:59:07 AM EST | |||
| 28.00 | 3.20 | 5.90 | 4.55 | % | 0.16 | 0 | 0 | 1.02 | -0.88 | 0.06 | -0.01 | 9/25/2026 10:59:07 AM EST | |||
| 29.00 | 4.80 | 6.70 | 5.75 | % | 0.20 | 0 | 0 | 1.03 | -0.92 | 0.04 | -0.01 | 9/25/2026 10:59:07 AM EST | |||
| 30.00 | 5.40 | 7.80 | 6.60 | % | 0.22 | 0 | 0 | 1.15 | -0.95 | 0.03 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 31.00 | 6.10 | 8.80 | 7.45 | % | 0.24 | 0 | 0 | 1.23 | -0.97 | 0.02 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 32.00 | 6.50 | 10.50 | 8.50 | % | 0.27 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 33.00 | 7.50 | 11.50 | 9.50 | % | 0.29 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 34.00 | 8.50 | 12.50 | 10.50 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST | |||
| 35.00 | 9.50 | 13.70 | 11.60 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:07 AM EST |