Options Chain for BAXTER INTL INC COM (BAX) - $23.19 as of 7/28/2026 4:08:57 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 | 13.10 | 14.60 | 13.85 | 13.27 | +0.92 | +7.45% | 1.26 | 7 | 9 | 9.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 12.00 | 12.10 | 13.40 | 12.75 | 12.32 | % | 1.06 | 12 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST | |
| 13.00 | 11.10 | 12.40 | 11.75 | 11.35 | % | 0.90 | 8 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST | |
| 14.00 | 10.10 | 11.40 | 10.75 | 10.35 | +1.15 | +12.50% | 0.77 | 121 | 30 | 6.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 14.50 | 9.60 | 10.40 | 10.00 | 9.90 | +1.15 | +13.15% | 0.69 | 113 | 30 | 5.09 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 15.00 | 9.10 | 9.60 | 9.35 | 9.38 | +1.54 | +19.65% | 0.62 | 5 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 15.50 | 8.60 | 9.10 | 8.85 | 8.92 | +1.11 | +14.22% | 0.57 | 7 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 16.00 | 8.10 | 8.60 | 8.35 | 8.36 | +1.24 | +17.42% | 0.52 | 5 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 16.50 | 7.20 | 8.20 | 7.70 | 7.86 | +1.21 | +18.20% | 0.47 | 3 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 17.00 | 7.10 | 8.60 | 7.85 | 7.32 | +1.11 | +17.88% | 0.46 | 7 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 17.50 | 6.50 | 7.40 | 6.95 | 6.92 | +1.87 | +37.03% | 0.40 | 8 | 19 | 3.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 18.00 | 5.40 | 6.90 | 6.15 | 6.54 | +1.34 | +25.77% | 0.34 | 5 | 1 | 3.41 | 1.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 18.50 | 4.90 | 6.90 | 5.90 | 5.94 | +1.20 | +25.32% | 0.32 | 7 | 1 | 4.13 | 0.99 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 19.00 | 4.20 | 6.50 | 5.35 | 5.52 | +1.18 | +27.19% | 0.28 | 7 | 4 | 4.04 | 0.98 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 19.50 | 3.50 | 6.30 | 4.90 | 5.03 | +2.21 | +78.37% | 0.25 | 4 | 3 | 4.25 | 0.96 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 20.00 | 3.50 | 5.50 | 4.50 | 4.47 | +0.97 | +27.72% | 0.23 | 3 | 78 | 3.54 | 0.94 | 0.04 | -0.05 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 20.50 | 2.90 | 5.10 | 4.00 | 4.23 | +1.91 | +82.33% | 0.20 | 1 | 12 | 3.43 | 0.92 | 0.05 | -0.06 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 21.00 | 3.10 | 4.70 | 3.90 | 1.87 | 0.00 | 0.00% | 0.19 | 0 | 29 | 3.33 | 0.87 | 0.06 | -0.10 | 7/20/2026 | 7/28/2026 4:00:11 PM EST |
| 21.50 | 2.55 | 3.60 | 3.08 | 3.04 | +0.97 | +46.86% | 0.14 | 3 | 15 | 2.23 | 0.85 | 0.08 | -0.11 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 22.00 | 2.35 | 3.20 | 2.78 | 2.75 | +1.55 | +129.17% | 0.13 | 2 | 18 | 2.15 | 0.81 | 0.09 | -0.12 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 22.50 | 1.65 | 2.95 | 2.30 | 2.22 | +0.79 | +55.25% | 0.10 | 145 | 163 | 2.24 | 0.75 | 0.10 | -0.16 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 23.00 | 1.05 | 2.75 | 1.90 | 1.85 | +0.70 | +60.87% | 0.08 | 20 | 60 | 2.35 | 0.70 | 0.12 | -0.16 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 23.50 | 0.70 | 2.05 | 1.38 | 1.45 | +0.57 | +64.78% | 0.06 | 11 | 178 | 1.85 | 0.64 | 0.13 | -0.17 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 24.00 | 0.75 | 1.80 | 1.28 | 1.19 | +0.49 | +70.00% | 0.05 | 36 | 184 | 1.26 | 0.57 | 0.15 | -0.16 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 24.50 | 0.60 | 1.00 | 0.80 | 0.90 | +0.42 | +87.50% | 0.03 | 21 | 34 | 1.00 | 0.49 | 0.16 | -0.16 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.70 | +0.30 | +75.00% | 0.03 | 13 | 251 | 1.03 | 0.40 | 0.17 | -0.14 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 25.50 | 0.30 | 0.60 | 0.45 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 163 | 1.02 | 0.30 | 0.17 | -0.11 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 26.00 | 0.15 | 0.80 | 0.48 | 0.40 | +0.22 | +122.23% | 0.02 | 7 | 92 | 1.20 | 0.21 | 0.15 | -0.09 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.08 | +66.67% | 0.01 | 105 | 64 | 1.65 | 0.11 | 0.09 | -0.06 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 58 | 9 | 1.35 | 0.03 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 4.31 | 0.03 | 0.03 | -0.02 | 7/28/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.01 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/28/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/28/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.59 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/28/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.16 | -0.01 | 0.02 | -0.01 | 7/8/2026 | 7/28/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | -0.02 | 0.02 | -0.03 | 7/20/2026 | 7/28/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.54 | -0.04 | 0.03 | -0.04 | 7/24/2026 | 7/28/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.01 | +4.17% | 0.01 | 1 | 99 | 2.44 | -0.06 | 0.04 | -0.05 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.04 | -0.08 | 0.05 | -0.06 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 21.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.12 | -37.50% | 0.01 | 4 | 19 | 1.53 | -0.13 | 0.06 | -0.10 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 0.90 | 0.45 | 0.20 | -0.20 | -50.00% | 0.02 | 6 | 8 | 2.42 | -0.15 | 0.08 | -0.11 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.31 | -0.20 | -39.22% | 0.02 | 6 | 132 | 2.33 | -0.19 | 0.09 | -0.12 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | -0.25 | 0.10 | -0.16 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.41 | -45.06% | 0.01 | 1 | 29 | 1.34 | -0.30 | 0.12 | -0.16 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 23.50 | 0.15 | 0.80 | 0.48 | 0.75 | -1.25 | -62.50% | 0.02 | 3 | 56 | 0.93 | -0.36 | 0.13 | -0.17 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 24.00 | 0.20 | 1.50 | 0.85 | 0.90 | -1.45 | -61.71% | 0.04 | 5 | 26 | 1.14 | -0.43 | 0.15 | -0.16 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 24.50 | 0.80 | 1.45 | 1.13 | % | 0.05 | 0 | 0 | 1.17 | -0.51 | 0.16 | -0.16 | 7/28/2026 4:00:11 PM EST | |||
| 25.00 | 0.95 | 1.70 | 1.33 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 44 | 1.05 | -0.60 | 0.17 | -0.14 | 7/17/2026 | 7/28/2026 4:00:11 PM EST |
| 25.50 | 0.95 | 2.45 | 1.70 | % | 0.07 | 0 | 0 | 2.00 | -0.70 | 0.17 | -0.11 | 7/28/2026 4:00:11 PM EST | |||
| 26.00 | 1.70 | 2.45 | 2.08 | 5.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.79 | 0.15 | -0.09 | 6/24/2026 | 7/28/2026 4:00:11 PM EST |
| 27.00 | 2.40 | 3.90 | 3.15 | % | 0.12 | 0 | 0 | 2.51 | -0.89 | 0.09 | -0.06 | 7/28/2026 4:00:11 PM EST | |||
| 28.00 | 2.95 | 5.00 | 3.98 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.96 | -0.97 | 0.04 | -0.02 | 7/8/2026 | 7/28/2026 4:00:11 PM EST |
| 29.00 | 4.50 | 6.00 | 5.25 | 6.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.26 | -0.97 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 30.00 | 4.60 | 7.20 | 5.90 | 6.97 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.79 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 31.00 | 6.20 | 7.90 | 7.05 | 9.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 4:00:11 PM EST |
| 32.00 | 7.50 | 9.30 | 8.40 | 9.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:11 PM EST |