Options Chain for BAXTER INTL INC COM (BAX) - $21.81 as of 8/1/2025 7:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.40 | 11.30 | 9.35 | % | 0.75 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 15.00 | 4.90 | 8.90 | 6.90 | 6.60 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.80 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 17.50 | 2.55 | 6.20 | 4.38 | 4.30 | % | 0.25 | 2 | 0 | 1.27 | 0.94 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 20.00 | 2.35 | 2.50 | 2.43 | 2.20 | -0.25 | -10.21% | 0.12 | 4 | 60 | 0.42 | 0.76 | 0.10 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 22.50 | 0.80 | 0.95 | 0.88 | 0.80 | 0.00 | 0.00% | 0.04 | 616 | 660 | 0.36 | 0.44 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 114 | 499 | 0.36 | 0.18 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 111 | 1,019 | 0.45 | 0.06 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.01 | 17 | 442 | 0.70 | 0.01 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.01 | 6 | 1,691 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 298 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 201 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.12 | -75.00% | 0.00 | 1 | 255 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.26 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/1/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 53 | 93 | 0.46 | -0.06 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.02 | 43 | 24,134 | 0.38 | -0.24 | 0.10 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 22.50 | 1.40 | 1.55 | 1.48 | 1.55 | +0.05 | +3.34% | 0.07 | 80 | 204 | 0.35 | -0.56 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 3.20 | 3.40 | 3.30 | 3.21 | -0.12 | -3.61% | 0.13 | 7 | 1,695 | 0.33 | -0.82 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 27.50 | 5.60 | 5.80 | 5.70 | 5.80 | +0.80 | +16.00% | 0.21 | 5 | 2,098 | 0.33 | -0.94 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 8.00 | 8.20 | 8.10 | 8.24 | +0.84 | +11.36% | 0.27 | 2 | 1,315 | 0.63 | -0.99 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 32.50 | 10.50 | 10.70 | 10.60 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 671 | 0.67 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 13.00 | 13.20 | 13.10 | 13.03 | 0.00 | 0.00% | 0.37 | 0 | 126 | 0.86 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 37.50 | 13.70 | 17.70 | 15.70 | 7.43 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.81 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 16.20 | 20.20 | 18.20 | 7.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/1/2025 3:59:55 PM EST |
| 42.50 | 18.70 | 22.70 | 20.70 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 21.20 | 25.20 | 23.20 | % | 0.52 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 47.50 | 23.70 | 27.60 | 25.65 | % | 0.54 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 50.00 | 26.20 | 30.10 | 28.15 | % | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 55.00 | 31.20 | 35.10 | 33.15 | % | 0.60 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |