Options Chain for BAXTER INTL INC COM (BAX) - $28.52 as of 7/29/2025 3:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.10 | 11.60 | 9.85 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 20.00 | 7.30 | 10.60 | 8.95 | % | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 21.00 | 6.30 | 9.60 | 7.95 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 22.00 | 5.00 | 8.70 | 6.85 | % | 0.31 | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 23.00 | 4.10 | 7.70 | 5.90 | % | 0.26 | 0 | 0 | 1.27 | 0.94 | 0.03 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 24.00 | 3.50 | 6.00 | 4.75 | % | 0.20 | 0 | 0 | 0.89 | 0.91 | 0.04 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 2.65 | 5.10 | 3.88 | % | 0.16 | 0 | 0 | 0.81 | 0.86 | 0.05 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 26.00 | 1.80 | 4.20 | 3.00 | % | 0.12 | 0 | 0 | 0.72 | 0.80 | 0.07 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 27.00 | 2.30 | 2.50 | 2.40 | % | 0.09 | 0 | 0 | 0.39 | 0.72 | 0.09 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 28.00 | 1.65 | 1.85 | 1.75 | 1.76 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.36 | 0.62 | 0.11 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 29.00 | 1.10 | 1.35 | 1.23 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.50 | 0.12 | -0.02 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 0.65 | 0.90 | 0.78 | % | 0.03 | 0 | 0 | 0.35 | 0.38 | 0.12 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 31.00 | 0.40 | 0.55 | 0.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.27 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 32.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.08 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 33.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.06 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.07 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.03 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 23.00 | 0.05 | 0.15 | 0.10 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.06 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 24.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.04 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.05 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 26.00 | 0.30 | 0.55 | 0.43 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.20 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | % | 0.02 | 0 | 0 | 0.38 | -0.28 | 0.09 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 28.00 | 0.80 | 1.15 | 0.98 | % | 0.03 | 0 | 0 | 0.36 | -0.38 | 0.11 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 29.00 | 1.30 | 1.60 | 1.45 | % | 0.05 | 0 | 0 | 0.36 | -0.50 | 0.12 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 0.35 | 2.15 | 1.25 | % | 0.04 | 0 | 0 | 0.35 | -0.62 | 0.12 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 31.00 | 2.65 | 2.85 | 2.75 | % | 0.09 | 0 | 0 | 0.36 | -0.73 | 0.10 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 32.00 | 1.75 | 4.80 | 3.28 | % | 0.10 | 0 | 0 | 0.76 | -0.82 | 0.08 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 33.00 | 2.65 | 6.20 | 4.43 | % | 0.13 | 0 | 0 | 0.96 | -0.88 | 0.06 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 34.00 | 3.60 | 7.20 | 5.40 | % | 0.16 | 0 | 0 | 1.03 | -0.93 | 0.04 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 35.00 | 4.60 | 8.30 | 6.45 | % | 0.18 | 0 | 0 | 1.13 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 36.00 | 5.60 | 9.20 | 7.40 | % | 0.21 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 37.00 | 6.60 | 9.70 | 8.15 | % | 0.22 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 38.00 | 7.50 | 11.00 | 9.25 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 39.00 | 8.50 | 11.90 | 10.20 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 9.50 | 13.10 | 11.30 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |