Options Chain for BAXTER INTL INC COM (BAX) - $23.71 as of 9/16/2026 7:19:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.70 | 21.70 | 21.20 | 21.25 | 0.00 | 0.00% | 8.48 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 5.00 | 17.80 | 19.90 | 18.85 | 18.75 | 0.00 | 0.00% | 3.77 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 7.50 | 15.10 | 17.50 | 16.30 | 15.80 | 0.00 | 0.00% | 2.17 | 0 | 5 | 8.89 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 10.00 | 13.40 | 14.00 | 13.70 | 13.35 | 0.00 | 0.00% | 1.37 | 0 | 3 | 6.34 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 12.50 | 9.50 | 12.60 | 11.05 | 11.30 | 0.00 | 0.00% | 0.88 | 0 | 4 | 8.76 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 15.00 | 8.30 | 9.10 | 8.70 | 8.76 | 0.00 | 0.00% | 0.58 | 0 | 94 | 4.05 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 16.00 | 7.40 | 8.20 | 7.80 | 7.76 | 0.00 | 0.00% | 0.49 | 0 | 29 | 3.88 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 17.00 | 6.00 | 7.50 | 6.75 | 6.82 | 0.00 | 0.00% | 0.40 | 0 | 27 | 4.11 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 17.50 | 5.50 | 7.00 | 6.25 | 6.38 | 0.00 | 0.00% | 0.36 | 0 | 443 | 3.86 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 18.00 | 5.00 | 6.50 | 5.75 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 19.00 | 4.00 | 5.40 | 4.70 | % | 0.25 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 20.00 | 3.40 | 4.20 | 3.80 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 1,067 | 2.16 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 21.00 | 2.30 | 3.00 | 2.65 | 2.56 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.39 | 0.99 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 21.50 | 1.65 | 2.65 | 2.15 | 3.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.47 | 0.97 | 0.05 | -0.01 | 9/8/2026 | 9/15/2026 4:00:08 PM EST |
| 22.00 | 1.25 | 2.05 | 1.65 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.11 | 0.92 | 0.11 | -0.03 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 22.50 | 1.05 | 1.55 | 1.30 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 788 | 0.91 | 0.84 | 0.18 | -0.05 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 2.49 | 0.73 | 0.26 | -0.07 | 9/15/2026 4:00:08 PM EST | |||
| 23.50 | 0.25 | 1.75 | 1.00 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.89 | 0.58 | 0.32 | -0.08 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.71 | 0.41 | 0.33 | -0.08 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | 0.27 | 0.28 | -0.07 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,270 | 0.56 | 0.16 | 0.21 | -0.05 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.09 | 0.14 | -0.04 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 797 | 1.11 | 0.04 | 0.08 | -0.02 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.05 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/15/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,739 | 0.99 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 33 | 4.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 1.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 55 | 4.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 421 | 2.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 224 | 3.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/15/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 6.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/15/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/15/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 7.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/15/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/15/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/15/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 445 | 4.04 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 899 | 3.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,298 | 3.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 831 | 2.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | -0.01 | 0.02 | 0.00 | 9/15/2026 4:00:08 PM EST | |||
| 21.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.15 | -0.03 | 0.05 | -0.01 | 9/15/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | -0.08 | 0.11 | -0.03 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.00 | -0.15 | 0.18 | -0.05 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.78 | -0.27 | 0.26 | -0.07 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.49 | -0.42 | 0.32 | -0.08 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.66 | -0.59 | 0.33 | -0.08 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 24.50 | 0.60 | 0.95 | 0.78 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 2,512 | 0.56 | -0.73 | 0.28 | -0.07 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 25.00 | 1.15 | 1.65 | 1.40 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 200 | 1.01 | -0.84 | 0.21 | -0.05 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 25.50 | 0.80 | 2.45 | 1.63 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 2,500 | 1.59 | -0.91 | 0.14 | -0.04 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 26.00 | 2.05 | 2.40 | 2.23 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.94 | -0.96 | 0.08 | -0.02 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 27.00 | 2.30 | 3.40 | 2.85 | 2.82 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.19 | -0.99 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 27.50 | 3.50 | 3.90 | 3.70 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 388 | 1.30 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 28.00 | 3.00 | 4.40 | 3.70 | 3.92 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 29.00 | 4.90 | 5.60 | 5.25 | 4.88 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 30.00 | 5.30 | 6.50 | 5.90 | 5.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 31.00 | 5.80 | 8.80 | 7.30 | 7.14 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.32 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 32.00 | 7.50 | 9.00 | 8.25 | 8.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.41 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 32.50 | 7.40 | 10.10 | 8.75 | 6.72 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 4:00:08 PM EST |
| 33.00 | 8.50 | 10.00 | 9.25 | 9.31 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:08 PM EST |
| 34.00 | 9.30 | 11.20 | 10.25 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.14 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:08 PM EST |
| 35.00 | 10.00 | 12.40 | 11.20 | 9.58 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:08 PM EST |
| 36.00 | 12.10 | 13.30 | 12.70 | 12.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |
| 37.50 | 13.60 | 14.80 | 14.20 | 13.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:08 PM EST |
| 40.00 | 14.80 | 17.40 | 16.10 | 16.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:08 PM EST |
| 42.50 | 18.50 | 19.30 | 18.90 | 16.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 4:00:08 PM EST |
| 45.00 | 21.00 | 21.70 | 21.35 | 21.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:08 PM EST |