Options Chain for BAXTER INTL INC COM (BAX) - $18.40 as of 6/2/2026 10:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.80 | 10.70 | 8.75 | % | 0.88 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 11.00 | 6.70 | 9.20 | 7.95 | % | 0.72 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 12.00 | 5.70 | 7.90 | 6.80 | % | 0.57 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 13.00 | 4.00 | 7.60 | 5.80 | % | 0.45 | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 13.50 | 3.50 | 7.10 | 5.30 | % | 0.39 | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 14.00 | 3.00 | 6.60 | 4.80 | % | 0.34 | 0 | 0 | 1.71 | 0.98 | 0.02 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 14.50 | 2.60 | 6.20 | 4.40 | % | 0.30 | 0 | 0 | 1.65 | 0.96 | 0.03 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 15.00 | 2.15 | 5.70 | 3.93 | % | 0.26 | 0 | 0 | 1.54 | 0.94 | 0.04 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 15.50 | 1.90 | 4.60 | 3.25 | % | 0.21 | 0 | 0 | 1.11 | 0.92 | 0.05 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 16.00 | 1.70 | 4.20 | 2.95 | % | 0.18 | 0 | 0 | 1.07 | 0.88 | 0.07 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 16.50 | 1.00 | 3.80 | 2.40 | % | 0.15 | 0 | 0 | 1.03 | 0.84 | 0.08 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 17.00 | 1.30 | 2.80 | 2.05 | % | 0.12 | 0 | 0 | 1.07 | 0.79 | 0.10 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 17.50 | 0.90 | 2.20 | 1.55 | % | 0.09 | 0 | 0 | 0.55 | 0.73 | 0.11 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 18.00 | 1.15 | 1.75 | 1.45 | % | 0.08 | 0 | 0 | 0.47 | 0.67 | 0.13 | -0.02 | 6/2/2026 11:58:37 AM EST | |||
| 18.50 | 0.95 | 1.30 | 1.13 | % | 0.06 | 0 | 0 | 0.43 | 0.60 | 0.14 | -0.02 | 6/2/2026 11:58:37 AM EST | |||
| 19.00 | 0.75 | 1.05 | 0.90 | % | 0.05 | 0 | 0 | 0.45 | 0.53 | 0.15 | -0.02 | 6/2/2026 11:58:37 AM EST | |||
| 19.50 | 0.55 | 0.95 | 0.75 | % | 0.04 | 0 | 0 | 0.45 | 0.46 | 0.15 | -0.02 | 6/2/2026 11:58:37 AM EST | |||
| 20.00 | 0.25 | 0.90 | 0.58 | % | 0.03 | 0 | 0 | 0.44 | 0.39 | 0.14 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 20.50 | 0.25 | 0.70 | 0.48 | % | 0.02 | 0 | 0 | 0.43 | 0.32 | 0.14 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 21.00 | 0.20 | 0.65 | 0.43 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.12 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.66 | 0.21 | 0.11 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.66 | 0.17 | 0.09 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | 0.13 | 0.08 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.10 | 0.07 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.07 | 0.05 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.04 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.04 | 0.03 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.03 | 0.03 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | -0.02 | 0.02 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | -0.04 | 0.03 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | -0.06 | 0.04 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | -0.08 | 0.05 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 16.00 | 0.10 | 0.65 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.84 | -0.12 | 0.07 | -0.01 | 6/1/2026 | 6/2/2026 11:58:37 AM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.71 | -0.16 | 0.08 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 17.00 | 0.10 | 0.75 | 0.43 | % | 0.03 | 0 | 0 | 0.48 | -0.21 | 0.10 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 17.50 | 0.50 | 0.65 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.27 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 11:58:37 AM EST |
| 18.00 | 0.50 | 0.90 | 0.70 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.13 | -0.02 | 6/2/2026 11:58:37 AM EST | |||
| 18.50 | 0.65 | 1.10 | 0.88 | % | 0.05 | 0 | 0 | 0.46 | -0.40 | 0.14 | -0.02 | 6/2/2026 11:58:37 AM EST | |||
| 19.00 | 0.90 | 1.50 | 1.20 | % | 0.06 | 0 | 0 | 0.45 | -0.47 | 0.15 | -0.02 | 6/2/2026 11:58:37 AM EST | |||
| 19.50 | 1.25 | 1.70 | 1.48 | % | 0.08 | 0 | 0 | 0.39 | -0.54 | 0.15 | -0.02 | 6/2/2026 11:58:37 AM EST | |||
| 20.00 | 1.50 | 2.05 | 1.78 | % | 0.09 | 0 | 0 | 0.47 | -0.61 | 0.14 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 20.50 | 1.45 | 2.80 | 2.13 | % | 0.10 | 0 | 0 | 0.78 | -0.68 | 0.14 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 21.00 | 1.45 | 3.10 | 2.28 | % | 0.11 | 0 | 0 | 0.76 | -0.74 | 0.12 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 21.50 | 1.90 | 4.80 | 3.35 | % | 0.16 | 0 | 0 | 1.33 | -0.79 | 0.11 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 22.00 | 2.35 | 5.20 | 3.78 | % | 0.17 | 0 | 0 | 1.35 | -0.83 | 0.09 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 22.50 | 2.55 | 5.70 | 4.13 | % | 0.18 | 0 | 0 | 1.41 | -0.87 | 0.08 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 23.00 | 3.00 | 5.70 | 4.35 | % | 0.19 | 0 | 0 | 1.25 | -0.90 | 0.07 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 23.50 | 3.40 | 6.10 | 4.75 | % | 0.20 | 0 | 0 | 1.52 | -0.93 | 0.05 | -0.01 | 6/2/2026 11:58:37 AM EST | |||
| 24.00 | 3.60 | 6.50 | 5.05 | % | 0.21 | 0 | 0 | 1.27 | -0.94 | 0.04 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 24.50 | 4.10 | 6.90 | 5.50 | % | 0.22 | 0 | 0 | 1.27 | -0.96 | 0.03 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 25.00 | 5.10 | 7.40 | 6.25 | % | 0.25 | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 26.00 | 5.50 | 8.40 | 6.95 | % | 0.27 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 30.00 | 9.50 | 13.30 | 11.40 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST | |||
| 35.00 | 14.30 | 17.80 | 16.05 | % | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:37 AM EST |