Options Chain for BAXTER INTL INC COM (BAX) - $30.12 as of 5/27/2025 2:47:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.90 | 15.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 20.00 | 10.10 | 11.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 22.50 | 7.40 | 8.90 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 5.20 | 6.50 | % | 0 | 0 | 0.61 | 0.94 | 0.03 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 27.50 | 3.70 | 4.10 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.82 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 1.90 | 2.00 | 1.57 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.62 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 0.70 | 0.80 | 0.75 | +0.15 | +25.00% | 3 | 77 | 0.30 | 0.35 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 89 | 166 | 0.28 | 0.13 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.04 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.06 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 27.50 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.18 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 1.05 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.38 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 2.35 | 2.45 | 2.79 | 0.00 | 0.00% | 0 | 283 | 0.31 | -0.65 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 4.30 | 4.90 | % | 0 | 0 | 0.54 | -0.87 | 0.06 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 37.50 | 6.40 | 7.70 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 40.00 | 7.40 | 11.30 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 42.50 | 10.00 | 13.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 12.40 | 16.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |