Options Chain for BAXTER INTL INC COM (BAX) - $30.21 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 12.40 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 8.10 | 11.50 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 7.00 | 10.50 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 6.00 | 9.50 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 5.00 | 8.70 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 4.60 | 6.70 | % | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 2.80 | 6.60 | % | 0 | 0 | 1.12 | 0.92 | 0.04 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 3.20 | 4.20 | 3.43 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.87 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 1.85 | 3.90 | % | 0 | 0 | 0.93 | 0.80 | 0.07 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 29.00 | 0.95 | 3.60 | % | 0 | 0 | 0.67 | 0.72 | 0.09 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 1.40 | 1.65 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.62 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 0.85 | 1.25 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.51 | 0.12 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 0.15 | 1.00 | 0.65 | -0.65 | -50.00% | 3 | 5 | 0.38 | 0.39 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 1.20 | 0.30 | -0.15 | -33.34% | 3 | 2 | 0.46 | 0.27 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 34.00 | 0.10 | 0.25 | 0.19 | % | 8 | 0 | 0.28 | 0.19 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 35.00 | 0.05 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.12 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.07 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 0.10 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.08 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.15 | 1.55 | % | 0 | 0 | 0.75 | -0.13 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 0.35 | 0.55 | 0.38 | % | 2 | 0 | 0.41 | -0.20 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 29.00 | 0.60 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.28 | 0.09 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.95 | 1.20 | % | 0 | 0 | 0.41 | -0.38 | 0.11 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 31.00 | 1.40 | 2.85 | % | 0 | 0 | 0.65 | -0.49 | 0.12 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 2.00 | 2.30 | % | 0 | 0 | 0.48 | -0.61 | 0.12 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 33.00 | 1.60 | 4.70 | % | 0 | 0 | 0.96 | -0.73 | 0.11 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 1.60 | 5.60 | % | 0 | 0 | 1.02 | -0.81 | 0.09 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 3.40 | 6.50 | % | 0 | 0 | 1.02 | -0.88 | 0.07 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 36.00 | 3.50 | 7.20 | % | 0 | 0 | 1.14 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 37.00 | 4.50 | 8.50 | % | 0 | 0 | 1.24 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 38.00 | 5.50 | 9.30 | % | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 39.00 | 6.50 | 10.50 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 7.40 | 11.50 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 41.00 | 9.30 | 12.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 13.30 | 16.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |