Options Chain for BAXTER INTL INC COM (BAX) - $20.07 as of 1/30/2026 7:31:22 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 | 15.50 | 19.70 | 17.60 | % | 7.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 5.00 | 13.00 | 17.20 | 15.10 | % | 3.02 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 7.50 | 10.50 | 14.70 | 12.60 | % | 1.68 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 10.00 | 8.10 | 12.20 | 10.15 | % | 1.02 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 12.50 | 6.30 | 9.00 | 7.65 | 5.46 | 0.00 | 0.00% | 0.61 | 0 | 14 | 1.80 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 4:00:05 PM EST |
| 15.00 | 3.90 | 6.50 | 5.20 | 5.70 | 0.00 | 0.00% | 0.35 | 0 | 76 | 1.32 | 0.94 | 0.03 | -0.01 | 1/6/2026 | 1/30/2026 4:00:05 PM EST |
| 17.50 | 2.45 | 3.30 | 2.88 | 3.00 | +0.55 | +22.45% | 0.16 | 1 | 116 | 0.61 | 0.81 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 20.00 | 1.30 | 1.60 | 1.45 | 1.50 | +0.30 | +25.00% | 0.07 | 4 | 2,818 | 0.46 | 0.56 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | 0.52 | +0.02 | +4.00% | 0.02 | 19 | 2,184 | 0.43 | 0.28 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.01 | -4.77% | 0.01 | 3 | 784 | 0.48 | 0.12 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.68 | 0.04 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.99 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/30/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 1/30/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 1/30/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.99 | -0.01 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 67 | 0.56 | -0.06 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 17.50 | 0.35 | 0.60 | 0.48 | 0.40 | -0.20 | -33.34% | 0.03 | 7 | 3,445 | 0.52 | -0.19 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 20.00 | 1.10 | 1.35 | 1.23 | 1.30 | -0.20 | -13.34% | 0.06 | 21 | 1,030 | 0.45 | -0.44 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 22.50 | 2.80 | 3.00 | 2.90 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 725 | 0.47 | -0.72 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 25.00 | 4.70 | 5.90 | 5.30 | 5.65 | 0.00 | 0.00% | 0.21 | 0 | 686 | 0.88 | -0.88 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 27.50 | 5.50 | 9.60 | 7.55 | 9.38 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.51 | -0.96 | 0.02 | 0.00 | 11/4/2025 | 1/30/2026 4:00:05 PM EST |
| 30.00 | 7.90 | 12.10 | 10.00 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.68 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 1/30/2026 4:00:05 PM EST |
| 32.50 | 10.30 | 14.50 | 12.40 | 12.97 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 4:00:05 PM EST |
| 35.00 | 12.80 | 17.00 | 14.90 | 10.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/30/2026 4:00:05 PM EST |
| 37.50 | 15.30 | 19.50 | 17.40 | 13.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 4:00:05 PM EST |
| 40.00 | 17.80 | 22.00 | 19.90 | 8.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 1/30/2026 4:00:05 PM EST |
| 42.50 | 20.30 | 24.50 | 22.40 | % | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 45.00 | 22.80 | 27.00 | 24.90 | % | 0.55 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 47.50 | 25.30 | 29.50 | 27.40 | % | 0.58 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 50.00 | 27.80 | 32.00 | 29.90 | % | 0.60 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 55.00 | 32.80 | 37.00 | 34.90 | % | 0.63 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |