Options Chain for BAXTER INTL INC COM (BAX) - $16.90 as of 4/30/2026 3:06:51 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 | 12.70 | 16.90 | 14.80 | % | 5.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 5.00 | 10.50 | 14.40 | 12.45 | 13.85 | 0.00 | 0.00% | 2.49 | 0 | 7 | 5.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 7.90 | 11.90 | 9.90 | % | 1.32 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 5.50 | 9.30 | 7.40 | % | 0.74 | 0 | 3 | 2.57 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.50 | 4.60 | 5.90 | 5.25 | % | 0.42 | 0 | 0 | 1.35 | 0.95 | 0.03 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 15.00 | 2.45 | 3.40 | 2.93 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 309 | 0.59 | 0.79 | 0.08 | -0.01 | 4/8/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.85 | 1.10 | 0.98 | 1.11 | -0.39 | -26.00% | 0.06 | 8 | 1,722 | 0.41 | 0.52 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.25 | -41.67% | 0.02 | 36 | 903 | 0.45 | 0.25 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 19 | 634 | 0.54 | 0.10 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 9 | 1,438 | 0.61 | 0.03 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 325 | 0.73 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 1 | 5.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 13 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.66 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.83 | -0.05 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.32 | -0.01 | -3.03% | 0.03 | 47 | 851 | 0.52 | -0.21 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 1.15 | 1.30 | 1.23 | 1.18 | +0.06 | +5.36% | 0.07 | 33 | 1,579 | 0.46 | -0.48 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 2.40 | 3.20 | 2.80 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 1,072 | 0.57 | -0.75 | 0.10 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 4.60 | 5.60 | 5.10 | 5.16 | +0.84 | +19.45% | 0.23 | 2 | 253 | 0.74 | -0.90 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 6.70 | 8.10 | 7.40 | 6.96 | 0.00 | 0.00% | 0.30 | 0 | 38 | 0.92 | -0.97 | 0.02 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 27.50 | 9.10 | 10.60 | 9.85 | 10.45 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.07 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 11.20 | 13.50 | 12.35 | 12.98 | 0.00 | 0.00% | 0.41 | 0 | 49 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 32.50 | 13.70 | 15.90 | 14.80 | % | 0.46 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 35.00 | 15.70 | 19.60 | 17.65 | 18.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:04 PM EST |
| 37.50 | 18.20 | 22.10 | 20.15 | % | 0.54 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 40.00 | 20.70 | 24.60 | 22.65 | % | 0.57 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 42.50 | 23.20 | 27.10 | 25.15 | % | 0.59 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 45.00 | 25.70 | 29.60 | 27.65 | % | 0.61 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 47.50 | 28.20 | 32.10 | 30.15 | % | 0.63 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 50.00 | 30.70 | 34.60 | 32.65 | % | 0.65 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 55.00 | 35.70 | 39.60 | 37.65 | % | 0.68 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST |