Options Chain for BAXTER INTL INC COM (BAX) - $19.74 as of 3/3/2026 7:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.70 | 9.30 | 8.00 | 7.99 | -0.78 | -8.90% | 0.73 | 1 | 1 | 7.83 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 12.00 | 5.70 | 8.30 | 7.00 | 7.00 | -0.87 | -11.06% | 0.58 | 1 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 13.00 | 5.10 | 7.00 | 6.05 | 6.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 4:00:02 PM EST |
| 14.00 | 4.40 | 5.60 | 5.00 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 4:00:02 PM EST |
| 14.50 | 3.90 | 5.10 | 4.50 | 5.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 4:00:02 PM EST |
| 15.00 | 3.20 | 4.80 | 4.00 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/3/2026 4:00:02 PM EST |
| 15.50 | 2.90 | 4.10 | 3.50 | 3.58 | -0.74 | -17.13% | 0.23 | 2 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 16.00 | 2.40 | 3.60 | 3.00 | 3.00 | % | 0.19 | 1 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST | |
| 16.50 | 1.90 | 3.30 | 2.60 | 2.60 | -0.62 | -19.26% | 0.16 | 2 | 1 | 2.69 | 1.00 | 0.01 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 17.00 | 0.85 | 3.60 | 2.23 | 2.20 | % | 0.13 | 1 | 0 | 3.74 | 0.99 | 0.03 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST | |
| 17.50 | 0.35 | 2.35 | 1.35 | 1.31 | % | 0.08 | 1 | 0 | 2.17 | 0.96 | 0.09 | -0.02 | 3/3/2026 | 3/3/2026 4:00:02 PM EST | |
| 18.00 | 0.80 | 1.30 | 1.05 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.93 | 0.88 | 0.21 | -0.05 | 2/4/2026 | 3/3/2026 4:00:02 PM EST |
| 18.50 | 0.65 | 0.90 | 0.78 | 0.62 | % | 0.04 | 5 | 0 | 0.46 | 0.74 | 0.35 | -0.06 | 3/3/2026 | 3/3/2026 4:00:02 PM EST | |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.20 | % | 0.02 | 2 | 0 | 0.46 | 0.54 | 0.45 | -0.07 | 3/3/2026 | 3/3/2026 4:00:02 PM EST | |
| 19.50 | 0.15 | 0.25 | 0.20 | 0.10 | -0.20 | -66.67% | 0.01 | 5 | 7 | 0.54 | 0.33 | 0.40 | -0.06 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.20 | -80.00% | 0.01 | 4 | 96 | 0.57 | 0.20 | 0.27 | -0.05 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.32 | 0.07 | 0.15 | -0.02 | 3/2/2026 | 3/3/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,265 | 1.35 | 0.03 | 0.07 | -0.01 | 3/2/2026 | 3/3/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.32 | 0.01 | 0.02 | 0.00 | 3/2/2026 | 3/3/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.35 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/3/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 117 | 2.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.26 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 125 | 3.12 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.17 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 25.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 26.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/3/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/3/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | -0.01 | 0.03 | 0.00 | 2/12/2026 | 3/3/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 105 | 132 | 0.71 | -0.04 | 0.09 | -0.02 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 12 | 2 | 0.59 | -0.13 | 0.21 | -0.05 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.35 | +0.30 | +600.00% | 0.01 | 5 | 9 | 0.53 | -0.26 | 0.35 | -0.06 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.14 | +73.69% | 0.02 | 4 | 59 | 0.51 | -0.46 | 0.45 | -0.07 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 19.50 | 0.60 | 0.70 | 0.65 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.51 | -0.67 | 0.40 | -0.06 | 3/2/2026 | 3/3/2026 4:00:02 PM EST |
| 20.00 | 0.90 | 1.60 | 1.25 | 1.15 | +0.56 | +94.92% | 0.06 | 1 | 39 | 1.52 | -0.80 | 0.27 | -0.05 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 20.50 | 1.10 | 2.30 | 1.70 | 0.76 | 0.00 | 0.00% | 0.08 | 0 | 44 | 2.07 | -0.93 | 0.15 | -0.02 | 2/27/2026 | 3/3/2026 4:00:02 PM EST |
| 21.00 | 1.80 | 2.60 | 2.20 | 0.93 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.99 | -0.97 | 0.07 | -0.01 | 2/27/2026 | 3/3/2026 4:00:02 PM EST |
| 21.50 | 2.00 | 3.20 | 2.60 | 0.93 | 0.00 | 0.00% | 0.12 | 0 | 19 | 2.36 | -0.99 | 0.02 | 0.00 | 2/25/2026 | 3/3/2026 4:00:02 PM EST |
| 22.00 | 2.40 | 5.00 | 3.70 | 1.88 | 0.00 | 0.00% | 0.17 | 0 | 7 | 4.53 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 3/3/2026 4:00:02 PM EST |
| 22.50 | 2.60 | 4.30 | 3.45 | 3.56 | +0.95 | +36.40% | 0.15 | 2 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 23.00 | 2.70 | 6.00 | 4.35 | % | 0.19 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST | |||
| 23.50 | 3.20 | 6.50 | 4.85 | 4.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/3/2026 4:00:02 PM EST |
| 24.00 | 3.70 | 6.30 | 5.00 | 3.43 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:02 PM EST |
| 24.50 | 4.50 | 6.80 | 5.65 | 5.63 | +1.02 | +22.13% | 0.23 | 1 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 25.00 | 5.00 | 7.60 | 6.30 | 5.01 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.05 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:02 PM EST |
| 25.50 | 5.30 | 8.20 | 6.75 | 6.74 | % | 0.26 | 119 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST | |
| 26.00 | 5.70 | 8.60 | 7.15 | 7.17 | +0.72 | +11.17% | 0.28 | 120 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 26.50 | 6.00 | 8.70 | 7.35 | 7.45 | +0.60 | +8.76% | 0.28 | 1 | 51 | 5.34 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:02 PM EST |
| 27.00 | 6.50 | 9.50 | 8.00 | 7.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/3/2026 4:00:02 PM EST |
| 28.00 | 7.40 | 11.00 | 9.20 | 8.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/3/2026 4:00:02 PM EST |
| 30.00 | 9.40 | 12.70 | 11.05 | % | 0.37 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:02 PM EST |