Options Chain for BAXTER INTL INC COM (BAX) - $28.70 as of 7/11/2025 8:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.00 | 11.00 | 9.00 | % | 0.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 21.00 | 6.10 | 10.00 | 8.05 | % | 0.38 | 0 | 0 | 1.51 | 1.00 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 22.00 | 5.10 | 9.10 | 7.10 | % | 0.32 | 0 | 0 | 1.44 | 0.96 | 0.03 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 23.00 | 4.20 | 8.10 | 6.15 | % | 0.27 | 0 | 0 | 1.31 | 0.92 | 0.04 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 24.00 | 3.30 | 7.00 | 5.15 | % | 0.21 | 0 | 0 | 1.16 | 0.88 | 0.05 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 25.00 | 2.55 | 6.20 | 4.38 | % | 0.18 | 0 | 0 | 1.09 | 0.82 | 0.06 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 26.00 | 1.60 | 5.50 | 3.55 | % | 0.14 | 0 | 0 | 1.04 | 0.75 | 0.07 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 27.00 | 1.20 | 4.30 | 2.75 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.08 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 28.00 | 1.15 | 2.30 | 1.73 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.09 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 0.90 | 0.49 | 0.09 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 30.00 | 0.70 | 1.10 | 0.90 | % | 0.03 | 0 | 0 | 0.35 | 0.39 | 0.09 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.50 | 0.31 | 0.08 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.65 | 0.24 | 0.07 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.65 | 0.18 | 0.06 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 0.90 | 0.13 | 0.05 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.04 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.03 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.77 | 0.03 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 0.78 | -0.04 | 0.03 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.71 | -0.08 | 0.04 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 24.00 | 0.10 | 1.35 | 0.73 | 0.27 | % | 0.03 | 4 | 0 | 0.81 | -0.12 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 25.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 0.57 | -0.18 | 0.06 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 26.00 | 0.35 | 1.50 | 0.93 | 0.55 | % | 0.04 | 10 | 0 | 0.40 | -0.25 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 27.00 | 0.55 | 1.85 | 1.20 | 0.70 | % | 0.04 | 3 | 0 | 0.39 | -0.33 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 28.00 | 0.85 | 1.50 | 1.18 | % | 0.04 | 0 | 0 | 0.31 | -0.42 | 0.09 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 29.00 | 1.05 | 3.40 | 2.23 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.09 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 30.00 | 0.10 | 3.80 | 1.95 | % | 0.07 | 0 | 0 | 0.71 | -0.61 | 0.09 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 31.00 | 0.75 | 4.60 | 2.68 | % | 0.09 | 0 | 0 | 0.74 | -0.69 | 0.08 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 32.00 | 1.45 | 5.40 | 3.43 | % | 0.11 | 0 | 0 | 0.77 | -0.76 | 0.07 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 33.00 | 2.30 | 6.20 | 4.25 | % | 0.13 | 0 | 0 | 0.79 | -0.82 | 0.06 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 34.00 | 3.20 | 7.20 | 5.20 | % | 0.15 | 0 | 0 | 0.86 | -0.87 | 0.05 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 35.00 | 4.60 | 8.10 | 6.35 | % | 0.18 | 0 | 0 | 0.89 | -0.91 | 0.04 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 36.00 | 5.20 | 9.20 | 7.20 | % | 0.20 | 0 | 0 | 0.95 | -0.94 | 0.03 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 37.00 | 6.20 | 10.20 | 8.20 | % | 0.22 | 0 | 0 | 0.97 | -0.96 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 38.00 | 7.20 | 11.20 | 9.20 | % | 0.24 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 39.00 | 8.20 | 12.20 | 10.20 | % | 0.26 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 9.20 | 13.20 | 11.20 | % | 0.28 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 14.20 | 18.20 | 16.20 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |