Options Chain for BAXTER INTL INC COM (BAX) - $19.38 as of 6/5/2026 6:50:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.40 | 16.50 | 14.45 | % | 2.89 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 7.50 | 10.00 | 14.10 | 12.05 | 11.70 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:04 PM EST |
| 10.00 | 7.50 | 11.60 | 9.55 | 8.51 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:04 PM EST |
| 12.50 | 5.80 | 8.30 | 7.05 | % | 0.56 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 15.00 | 4.00 | 5.10 | 4.55 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.91 | 0.95 | 0.03 | -0.01 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 17.50 | 2.35 | 2.70 | 2.53 | 2.50 | +0.24 | +10.62% | 0.14 | 2 | 81 | 0.52 | 0.78 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 20.00 | 0.65 | 1.05 | 0.85 | 0.97 | +0.07 | +7.78% | 0.04 | 76 | 2,241 | 0.41 | 0.46 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.26 | +0.06 | +30.00% | 0.01 | 10 | 94 | 0.43 | 0.19 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.06 | 0.04 | 0.00 | 5/27/2026 | 6/5/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 1 | 16 | 0.87 | -0.05 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 17.50 | 0.25 | 0.50 | 0.38 | 0.45 | -0.05 | -10.00% | 0.02 | 5 | 533 | 0.44 | -0.22 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 20.00 | 1.15 | 1.80 | 1.48 | 1.45 | -0.15 | -9.38% | 0.07 | 13 | 465 | 0.45 | -0.54 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 22.50 | 2.70 | 3.40 | 3.05 | % | 0.14 | 0 | 0 | 0.52 | -0.81 | 0.10 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 25.00 | 5.00 | 6.30 | 5.65 | % | 0.23 | 0 | 0 | 0.93 | -0.94 | 0.04 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 27.50 | 7.20 | 8.80 | 8.00 | % | 0.29 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 30.00 | 9.30 | 11.90 | 10.60 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 32.50 | 11.00 | 14.40 | 12.70 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 35.00 | 13.50 | 17.60 | 15.55 | % | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST |