Options Chain for BAXTER INTL INC COM (BAX) - $16.67 as of 3/26/2026 8:18:46 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 | 12.10 | 16.30 | 14.20 | % | 5.68 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 5.00 | 9.80 | 13.80 | 11.80 | % | 2.36 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 7.50 | 7.60 | 11.30 | 9.45 | % | 1.26 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 10.00 | 6.50 | 7.90 | 7.20 | % | 0.72 | 0 | 0 | 1.86 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:10 PM EST | |||
| 12.50 | 3.30 | 6.60 | 4.95 | % | 0.40 | 0 | 0 | 1.96 | 0.88 | 0.04 | -0.01 | 3/26/2026 3:59:10 PM EST | |||
| 15.00 | 2.30 | 2.60 | 2.45 | % | 0.16 | 0 | 19 | 0.61 | 0.72 | 0.08 | -0.01 | 3/26/2026 3:59:10 PM EST | |||
| 17.50 | 0.95 | 1.25 | 1.10 | 1.42 | +0.38 | +36.54% | 0.06 | 40 | 121 | 0.58 | 0.46 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:10 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.05 | +12.50% | 0.02 | 12 | 580 | 0.54 | 0.22 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:10 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 11 | 1,854 | 0.55 | 0.09 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:10 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 559 | 0.91 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.00 | 2 | 138 | 0.93 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:10 PM EST | |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 343 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:10 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 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 | 3/26/2026 3:59:10 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 2 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:10 PM EST | |
| 12.50 | 0.15 | 0.75 | 0.45 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.84 | -0.12 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:10 PM EST |
| 15.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.05 | +7.70% | 0.05 | 23 | 2,197 | 0.64 | -0.28 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:10 PM EST |
| 17.50 | 1.70 | 1.90 | 1.80 | 1.75 | -0.03 | -1.69% | 0.10 | 3 | 1,029 | 0.55 | -0.54 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:10 PM EST |
| 20.00 | 3.40 | 3.80 | 3.60 | 3.17 | -0.60 | -15.92% | 0.18 | 1 | 1,153 | 0.51 | -0.78 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:10 PM EST |
| 22.50 | 4.70 | 6.30 | 5.50 | % | 0.24 | 0 | 357 | 0.88 | -0.91 | 0.05 | -0.01 | 3/26/2026 3:59:10 PM EST | |||
| 25.00 | 6.80 | 10.20 | 8.50 | % | 0.34 | 0 | 42 | 1.72 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 27.50 | 8.80 | 12.70 | 10.75 | % | 0.39 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 30.00 | 11.30 | 15.20 | 13.25 | % | 0.44 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 32.50 | 13.80 | 17.70 | 15.75 | % | 0.48 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST | |||
| 35.00 | 16.30 | 20.20 | 18.25 | % | 0.52 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:10 PM EST |