Options Chain for BAXTER INTL INC COM (BAX) - $19.79 as of 2/13/2026 7:30:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.40 | 19.40 | 17.40 | 17.45 | 0.00 | 0.00% | 6.96 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 5.00 | 12.90 | 16.90 | 14.90 | 15.20 | 0.00 | 0.00% | 2.98 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 7.50 | 10.40 | 14.40 | 12.40 | 12.60 | 0.00 | 0.00% | 1.65 | 0 | 20 | 9.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 10.00 | 8.00 | 11.90 | 9.95 | 9.75 | 0.00 | 0.00% | 0.99 | 0 | 2 | 7.49 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 11.00 | 7.00 | 10.90 | 8.95 | 9.00 | 0.00 | 0.00% | 0.81 | 0 | 3 | 6.72 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 12.00 | 6.60 | 8.50 | 7.55 | 8.05 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 12.50 | 5.50 | 8.00 | 6.75 | 9.20 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 13.00 | 5.60 | 8.20 | 6.90 | 7.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 14.00 | 4.50 | 6.60 | 5.55 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 14.50 | 4.10 | 6.00 | 5.05 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 15.00 | 4.30 | 5.40 | 4.85 | 4.69 | +0.79 | +20.26% | 0.32 | 3 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 15.50 | 3.20 | 5.10 | 4.15 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 16.00 | 2.65 | 4.60 | 3.63 | % | 0.23 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 16.50 | 1.50 | 4.80 | 3.15 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.83 | 1.00 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 17.00 | 1.70 | 3.60 | 2.65 | 2.92 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.81 | 0.99 | 0.02 | 0.00 | 1/21/2026 | 2/13/2026 4:00:05 PM EST |
| 17.50 | 0.80 | 2.75 | 1.78 | 1.70 | -2.30 | -57.50% | 0.10 | 8 | 82 | 1.20 | 0.97 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 18.00 | 1.45 | 2.30 | 1.88 | 1.11 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.10 | 0.93 | 0.10 | -0.02 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 18.50 | 0.75 | 1.80 | 1.28 | 1.10 | +0.35 | +46.67% | 0.07 | 2 | 18 | 0.93 | 0.86 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 19.00 | 0.50 | 1.10 | 0.80 | 1.17 | +0.64 | +120.76% | 0.04 | 24 | 46 | 0.54 | 0.76 | 0.24 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 19.50 | 0.55 | 0.80 | 0.68 | 0.65 | -0.25 | -27.78% | 0.03 | 11 | 87 | 0.45 | 0.62 | 0.31 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.40 | +0.20 | +100.00% | 0.02 | 398 | 3,129 | 0.46 | 0.46 | 0.33 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 20.50 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 340 | 1,542 | 0.49 | 0.30 | 0.30 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.08 | -53.34% | 0.01 | 4 | 913 | 0.44 | 0.18 | 0.22 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 452 | 0.66 | 0.09 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 146 | 654 | 0.52 | 0.05 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 609 | 1,760 | 0.71 | 0.02 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.68 | 0.01 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.72 | -96.00% | 0.00 | 1 | 81 | 0.75 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 493 | 0.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.87 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.20 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.61 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 2/13/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 1.95 | 0.98 | % | 0.09 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26,696 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.01 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 928 | 1.56 | -0.01 | 0.02 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 7 | 2,830 | 0.84 | -0.03 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 11 | 87 | 0.70 | -0.07 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.27 | -72.98% | 0.01 | 33 | 4,558 | 0.70 | -0.14 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 19.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.57 | -74.03% | 0.02 | 34 | 6,349 | 0.57 | -0.24 | 0.24 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 19.50 | 0.25 | 0.50 | 0.38 | 0.35 | -0.65 | -65.00% | 0.02 | 1 | 101 | 0.48 | -0.38 | 0.31 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 0.30 | 0.75 | 0.53 | 0.42 | -0.92 | -68.66% | 0.03 | 27 | 1,762 | 0.39 | -0.54 | 0.33 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 20.50 | 0.60 | 1.10 | 0.85 | 0.80 | -0.25 | -23.81% | 0.04 | 6 | 62 | 0.66 | -0.70 | 0.30 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 21.00 | 1.05 | 1.55 | 1.30 | 1.39 | -0.41 | -22.78% | 0.06 | 7 | 92 | 0.76 | -0.82 | 0.22 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 21.50 | 1.25 | 2.00 | 1.63 | 1.60 | -0.55 | -25.59% | 0.08 | 3 | 58 | 0.84 | -0.91 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.00 | 2.05 | 2.60 | 2.33 | 2.17 | -0.40 | -15.57% | 0.11 | 76 | 92 | 1.08 | -0.95 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.50 | 1.20 | 2.90 | 2.05 | 3.72 | 0.00 | 0.00% | 0.09 | 0 | 847 | 0.95 | -0.98 | 0.04 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 23.00 | 2.80 | 4.30 | 3.55 | % | 0.15 | 0 | 0 | 2.05 | -0.99 | 0.02 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 23.50 | 2.80 | 5.40 | 4.10 | 3.91 | % | 0.17 | 4 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 24.00 | 2.85 | 5.50 | 4.18 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 24.50 | 2.65 | 6.00 | 4.33 | % | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 25.00 | 3.90 | 6.40 | 5.15 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 89 | 2.60 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 25.50 | 3.60 | 7.00 | 5.30 | % | 0.21 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 26.00 | 4.10 | 7.50 | 5.80 | 6.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 26.50 | 4.60 | 8.00 | 6.30 | % | 0.24 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 27.00 | 5.10 | 9.00 | 7.05 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 27.50 | 5.60 | 9.50 | 7.55 | 8.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 28.00 | 6.10 | 10.00 | 8.05 | 8.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 8.70 | 12.00 | 10.35 | 10.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 32.50 | 10.60 | 14.50 | 12.55 | 13.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 13.80 | 16.40 | 15.10 | 15.24 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 37.50 | 16.30 | 19.50 | 17.90 | 17.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 18.80 | 22.00 | 20.40 | % | 0.51 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 42.50 | 21.50 | 23.90 | 22.70 | % | 0.53 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 45.00 | 23.80 | 27.00 | 25.40 | % | 0.56 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |