Options Chain for BAXTER INTL INC COM (BAX) - $17.98 as of 11/7/2025 11:59:19 AM 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 | 14.80 | 19.10 | 16.95 | % | 16.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 2.00 | 13.80 | 18.10 | 15.95 | % | 7.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 3.00 | 12.80 | 17.10 | 14.95 | % | 4.98 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 4.00 | 11.80 | 16.10 | 13.95 | % | 3.49 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 5.00 | 10.90 | 15.00 | 12.95 | % | 2.59 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 6.00 | 9.90 | 14.00 | 11.95 | % | 1.99 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 7.00 | 8.90 | 13.00 | 10.95 | % | 1.56 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 8.00 | 7.90 | 12.00 | 9.95 | % | 1.24 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 9.00 | 6.90 | 11.00 | 8.95 | % | 0.99 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 10.00 | 6.60 | 9.30 | 7.95 | % | 0.80 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 11.00 | 5.60 | 8.30 | 6.95 | % | 0.63 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 12.00 | 4.60 | 7.30 | 5.95 | % | 0.50 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 13.00 | 3.60 | 6.30 | 4.95 | % | 0.38 | 0 | 0 | 1.76 | 0.97 | 0.03 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 14.00 | 2.65 | 5.40 | 4.03 | % | 0.29 | 0 | 0 | 1.58 | 0.92 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 15.00 | 1.70 | 4.40 | 3.05 | % | 0.20 | 0 | 0 | 1.34 | 0.84 | 0.07 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 16.00 | 0.80 | 3.80 | 2.30 | % | 0.14 | 0 | 0 | 1.32 | 0.75 | 0.09 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 17.00 | 0.10 | 3.40 | 1.75 | % | 0.10 | 0 | 0 | 1.37 | 0.64 | 0.11 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 17.50 | 0.00 | 3.20 | 1.60 | % | 0.09 | 0 | 0 | 1.38 | 0.58 | 0.12 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 2.90 | 1.45 | % | 0.08 | 0 | 0 | 1.34 | 0.52 | 0.12 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 18.50 | 0.00 | 2.75 | 1.38 | % | 0.07 | 0 | 0 | 1.36 | 0.47 | 0.12 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.70 | 0.41 | 0.12 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 19.50 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 1.41 | 0.35 | 0.11 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | 0.30 | 0.11 | -0.02 | 10/30/2025 | 11/7/2025 11:58:55 AM EST |
| 20.50 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 1.47 | 0.26 | 0.10 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.75 | 0.22 | 0.09 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 21.50 | 0.00 | 2.20 | 1.10 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.55 | 0.18 | 0.08 | -0.01 | 11/6/2025 | 11/7/2025 11:58:55 AM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 46 | 1.59 | 0.15 | 0.07 | -0.01 | 11/4/2025 | 11/7/2025 11:58:55 AM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.64 | 0.12 | 0.06 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.70 | 0.10 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 23.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.39 | 0.08 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 24.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.29 | 0.07 | 0.04 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.05 | 0.03 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.29 | 0.04 | 0.03 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 25.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.75 | 0.03 | 0.02 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.69 | 0.03 | 0.02 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 26.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.73 | 0.02 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.77 | 0.02 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 27.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 28.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 35.00 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.62 | -0.03 | 0.03 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 14.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.42 | -0.08 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.62 | -0.16 | 0.07 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 16.00 | 0.00 | 2.40 | 1.20 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.57 | -0.25 | 0.09 | -0.01 | 11/5/2025 | 11/7/2025 11:58:55 AM EST |
| 17.00 | 0.00 | 2.55 | 1.28 | % | 0.08 | 0 | 0 | 1.39 | -0.36 | 0.11 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 17.50 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.33 | -0.42 | 0.12 | -0.02 | 11/5/2025 | 11/7/2025 11:58:55 AM EST |
| 18.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 0.65 | -0.48 | 0.12 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 18.50 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 1.34 | -0.53 | 0.12 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 19.00 | 0.75 | 3.50 | 2.13 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.29 | -0.59 | 0.12 | -0.02 | 11/3/2025 | 11/7/2025 11:58:55 AM EST |
| 19.50 | 0.65 | 3.70 | 2.18 | 1.97 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.23 | -0.65 | 0.11 | -0.02 | 10/30/2025 | 11/7/2025 11:58:55 AM EST |
| 20.00 | 1.05 | 3.80 | 2.43 | % | 0.12 | 0 | 0 | 1.13 | -0.70 | 0.11 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 20.50 | 1.45 | 4.10 | 2.78 | % | 0.14 | 0 | 0 | 1.10 | -0.74 | 0.10 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 21.00 | 1.90 | 4.50 | 3.20 | 3.26 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.12 | -0.78 | 0.09 | -0.01 | 11/3/2025 | 11/7/2025 11:58:55 AM EST |
| 21.50 | 2.30 | 5.00 | 3.65 | % | 0.17 | 0 | 0 | 1.18 | -0.82 | 0.08 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 22.00 | 2.80 | 5.50 | 4.15 | 3.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -0.85 | 0.07 | -0.01 | 10/30/2025 | 11/7/2025 11:58:55 AM EST |
| 22.50 | 3.20 | 6.00 | 4.60 | % | 0.20 | 0 | 0 | 1.29 | -0.88 | 0.06 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 23.00 | 3.70 | 6.50 | 5.10 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -0.90 | 0.05 | -0.01 | 10/31/2025 | 11/7/2025 11:58:55 AM EST |
| 23.50 | 4.20 | 7.00 | 5.60 | % | 0.24 | 0 | 0 | 1.40 | -0.92 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 24.00 | 4.70 | 7.50 | 6.10 | % | 0.25 | 0 | 0 | 1.45 | -0.93 | 0.04 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 24.50 | 5.20 | 8.00 | 6.60 | % | 0.27 | 0 | 0 | 1.49 | -0.95 | 0.03 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 25.00 | 5.70 | 8.50 | 7.10 | % | 0.28 | 0 | 0 | 1.54 | -0.96 | 0.03 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 25.50 | 6.20 | 9.00 | 7.60 | % | 0.30 | 0 | 0 | 1.58 | -0.97 | 0.02 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 26.00 | 6.70 | 9.50 | 8.10 | % | 0.31 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 26.50 | 7.20 | 10.00 | 8.60 | % | 0.32 | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 27.00 | 7.70 | 10.50 | 9.10 | % | 0.34 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 27.50 | 8.20 | 11.00 | 9.60 | % | 0.35 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 28.00 | 8.70 | 11.50 | 10.10 | % | 0.36 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 30.00 | 10.70 | 13.50 | 12.10 | % | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 35.00 | % | 0.00 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST |