Options Chain for BAXTER INTL INC COM (BAX) - $16.78 as of 3/20/2026 9:10:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.00 | 7.60 | 6.30 | % | 0.57 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 12.00 | 4.00 | 5.20 | 4.60 | % | 0.38 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 12.50 | 3.50 | 4.70 | 4.10 | % | 0.33 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 13.00 | 3.00 | 4.20 | 3.60 | % | 0.28 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 13.50 | 2.50 | 3.70 | 3.10 | % | 0.23 | 0 | 0 | 2.08 | 0.99 | 0.01 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 14.00 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 1.86 | 0.98 | 0.03 | -0.01 | 3/20/2026 12:59:04 PM EST | |||
| 14.50 | 1.80 | 2.55 | 2.18 | % | 0.15 | 0 | 0 | 1.42 | 0.96 | 0.07 | -0.01 | 3/20/2026 12:59:04 PM EST | |||
| 15.00 | 1.10 | 2.05 | 1.58 | % | 0.11 | 0 | 0 | 1.21 | 0.90 | 0.13 | -0.02 | 3/20/2026 12:59:04 PM EST | |||
| 15.50 | 0.90 | 1.60 | 1.25 | % | 0.08 | 0 | 0 | 1.07 | 0.82 | 0.20 | -0.03 | 3/20/2026 12:59:04 PM EST | |||
| 16.00 | 0.70 | 0.85 | 0.78 | 0.90 | 0.00 | 0.00% | 0.05 | 6 | 16 | 0.51 | 0.71 | 0.29 | -0.03 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 16.50 | 0.40 | 0.50 | 0.45 | 0.40 | -0.20 | -33.34% | 0.03 | 3,031 | 3,004 | 0.49 | 0.55 | 0.35 | -0.03 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.48 | 0.37 | 0.34 | -0.03 | 3/19/2026 | 3/20/2026 12:59:04 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.25 | -0.05 | -16.67% | 0.01 | 5 | 15 | 0.49 | 0.23 | 0.27 | -0.03 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.54 | 0.14 | 0.19 | -0.02 | 3/19/2026 | 3/20/2026 12:59:04 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 26 | 0.67 | 0.07 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.97 | 0.03 | 0.06 | -0.01 | 3/17/2026 | 3/20/2026 12:59:04 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.01 | 0.03 | 0.00 | 3/2/2026 | 3/20/2026 12:59:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.28 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 12:59:04 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:04 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:04 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:04 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:59:04 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:04 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:04 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.47 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 12:59:04 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:04 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 29.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 12:59:04 PM EST |
| 30.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | -0.02 | 0.03 | -0.01 | 3/20/2026 12:59:04 PM EST | |||
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 1 | 0.81 | -0.04 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 12:59:04 PM EST | |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 21 | 0.60 | -0.10 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 1 | 151 | 0.55 | -0.18 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.29 | 0.29 | -0.03 | 3/16/2026 | 3/20/2026 12:59:04 PM EST |
| 16.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.05 | +12.50% | 0.03 | 6 | 26 | 0.48 | -0.45 | 0.35 | -0.03 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 17.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.05 | +7.70% | 0.04 | 1 | 82 | 0.50 | -0.63 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 17.50 | 0.35 | 1.60 | 0.98 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 63 | 1.15 | -0.77 | 0.27 | -0.03 | 3/19/2026 | 3/20/2026 12:59:04 PM EST |
| 18.00 | 1.35 | 1.65 | 1.50 | 1.36 | +0.22 | +19.30% | 0.08 | 5 | 19 | 0.70 | -0.86 | 0.19 | -0.02 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 18.50 | 1.55 | 2.25 | 1.90 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.06 | -0.93 | 0.11 | -0.01 | 3/6/2026 | 3/20/2026 12:59:04 PM EST |
| 19.00 | 1.80 | 3.10 | 2.45 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.65 | -0.97 | 0.06 | -0.01 | 3/3/2026 | 3/20/2026 12:59:04 PM EST |
| 19.50 | 2.45 | 3.40 | 2.93 | 2.90 | 0.00 | 0.00% | 0.15 | 1 | 8 | 1.53 | -0.99 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 20.00 | 2.90 | 4.00 | 3.45 | 3.01 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.79 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 12:59:04 PM EST |
| 20.50 | 3.40 | 4.50 | 3.95 | 2.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:04 PM EST |
| 21.00 | 4.20 | 5.30 | 4.75 | 2.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 12:59:04 PM EST |
| 21.50 | 4.40 | 5.50 | 4.95 | 4.98 | +0.48 | +10.67% | 0.23 | 3 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 22.00 | 5.20 | 6.00 | 5.60 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:04 PM EST |
| 22.50 | 4.00 | 7.90 | 5.95 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:04 PM EST |
| 23.00 | 5.20 | 8.40 | 6.80 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:04 PM EST |
| 23.50 | 6.20 | 7.60 | 6.90 | 6.92 | % | 0.29 | 2 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:04 PM EST | |
| 24.00 | 6.90 | 9.40 | 8.15 | 7.53 | 0.00 | 0.00% | 0.34 | 0 | 3 | 4.39 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:04 PM EST |
| 24.50 | 7.20 | 9.90 | 8.55 | 7.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:04 PM EST |
| 25.00 | 7.70 | 10.40 | 9.05 | % | 0.36 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 25.50 | 8.40 | 9.50 | 8.95 | 8.90 | +0.35 | +4.10% | 0.35 | 5 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:04 PM EST |
| 26.00 | 8.20 | 11.40 | 9.80 | % | 0.38 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 26.50 | 9.40 | 10.70 | 10.05 | 9.57 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:04 PM EST |
| 27.00 | 9.70 | 11.20 | 10.45 | 9.56 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:04 PM EST |
| 27.50 | 10.00 | 11.90 | 10.95 | % | 0.40 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 28.00 | 10.90 | 12.20 | 11.55 | 11.55 | % | 0.41 | 2 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:04 PM EST | |
| 28.50 | 11.40 | 12.90 | 12.15 | % | 0.43 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 29.00 | 11.90 | 13.50 | 12.70 | % | 0.44 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 29.50 | 12.40 | 14.00 | 13.20 | % | 0.45 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 30.00 | 12.20 | 14.50 | 13.35 | % | 0.45 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST | |||
| 30.50 | 12.70 | 15.00 | 13.85 | % | 0.45 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:04 PM EST |