Options Chain for BAXTER INTL INC COM (BAX) - $24.14 as of 8/13/2025 7:08:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.10 | 14.20 | 12.15 | % | 1.01 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 13.00 | 9.20 | 13.20 | 11.20 | % | 0.86 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 8.10 | 12.20 | 10.15 | % | 0.72 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 7.10 | 11.20 | 9.15 | % | 0.61 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 6.10 | 10.20 | 8.15 | % | 0.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 6.10 | 9.20 | 7.65 | % | 0.45 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 18.00 | 5.40 | 6.90 | 6.15 | % | 0.34 | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 19.00 | 3.20 | 7.20 | 5.20 | % | 0.27 | 0 | 0 | 1.41 | 0.98 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 2.20 | 6.30 | 4.25 | % | 0.21 | 0 | 0 | 1.29 | 0.94 | 0.04 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 21.00 | 1.85 | 5.00 | 3.43 | % | 0.16 | 0 | 0 | 1.03 | 0.89 | 0.07 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 22.00 | 0.35 | 4.60 | 2.48 | 2.08 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.08 | 0.79 | 0.10 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 23.00 | 1.65 | 3.40 | 2.53 | % | 0.11 | 0 | 0 | 0.63 | 0.67 | 0.13 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 1.05 | 1.80 | 1.43 | 1.15 | +0.25 | +27.78% | 0.06 | 5 | 11 | 0.47 | 0.53 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.39 | 0.15 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.26 | 0.12 | -0.01 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.09 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.08 | 0.09 | 0.06 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.04 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.15 | 0.02 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.04 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 0.94 | -0.11 | 0.07 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.43 | -0.21 | 0.10 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 23.00 | 0.55 | 0.65 | 0.60 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.33 | -0.33 | 0.13 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.19 | -0.47 | 0.15 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 25.00 | 1.40 | 2.20 | 1.80 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.61 | 0.15 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 26.00 | 0.85 | 4.40 | 2.63 | % | 0.10 | 0 | 0 | 0.90 | -0.74 | 0.12 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 27.00 | 1.00 | 4.80 | 2.90 | % | 0.11 | 0 | 0 | 0.91 | -0.85 | 0.09 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 28.00 | 1.95 | 6.10 | 4.03 | % | 0.14 | 0 | 0 | 1.09 | -0.91 | 0.06 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 3.70 | 5.60 | 4.65 | % | 0.16 | 0 | 0 | 0.68 | -0.95 | 0.04 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 3.90 | 8.00 | 5.95 | % | 0.20 | 0 | 0 | 1.23 | -0.98 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 31.00 | 4.90 | 9.00 | 6.95 | % | 0.22 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.00 | 5.90 | 10.00 | 7.95 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST |