Options Chain for BAXTER INTL INC COM (BAX) - $17.30 as of 4/10/2026 6:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 9.30 | 8.90 | 9.10 | +1.10 | +13.75% | 0.89 | 4 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 11.00 | 7.50 | 8.20 | 7.85 | 8.05 | +1.05 | +15.00% | 0.71 | 6 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 11.50 | 6.90 | 7.90 | 7.40 | % | 0.64 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 12.00 | 6.40 | 7.40 | 6.90 | 6.25 | +0.20 | +3.31% | 0.58 | 2 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 12.50 | 5.90 | 6.90 | 6.40 | 5.85 | +0.35 | +6.37% | 0.51 | 2 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 13.00 | 5.50 | 6.00 | 5.75 | 5.80 | +0.78 | +15.54% | 0.44 | 2 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 13.50 | 5.00 | 5.90 | 5.45 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 14.00 | 4.60 | 5.00 | 4.80 | 4.77 | +0.77 | +19.25% | 0.34 | 2 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 14.50 | 4.10 | 4.50 | 4.30 | 4.35 | +0.75 | +20.84% | 0.30 | 2 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 3.80 | % | 0.25 | 2 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 15.50 | 3.00 | 3.70 | 3.35 | 3.40 | +0.85 | +33.34% | 0.22 | 2 | 36 | 1.69 | 1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 16.00 | 2.55 | 3.10 | 2.83 | 2.80 | +0.75 | +36.59% | 0.18 | 2 | 7 | 1.36 | 0.99 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 16.50 | 2.10 | 2.65 | 2.38 | 2.35 | +0.85 | +56.67% | 0.14 | 2 | 54 | 1.26 | 0.96 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 17.00 | 1.45 | 2.45 | 1.95 | 1.80 | +0.67 | +59.30% | 0.11 | 1 | 34 | 1.44 | 0.94 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 17.50 | 1.15 | 1.55 | 1.35 | 1.73 | +0.93 | +116.25% | 0.08 | 14 | 188 | 0.84 | 0.84 | 0.18 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 18.00 | 0.75 | 1.00 | 0.88 | 1.13 | +0.78 | +222.86% | 0.05 | 319 | 4,629 | 0.37 | 0.75 | 0.28 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 18.50 | 0.45 | 0.60 | 0.53 | 0.55 | +0.25 | +83.34% | 0.03 | 16 | 556 | 0.39 | 0.60 | 0.38 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.50 | +0.35 | +233.34% | 0.01 | 6 | 42 | 0.38 | 0.40 | 0.40 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.25 | +0.15 | +150.00% | 0.01 | 93 | 8 | 0.40 | 0.25 | 0.30 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.05 | -1.36 | -96.46% | 0.01 | 18 | 24 | 0.46 | 0.15 | 0.20 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 35 | 0.57 | 0.08 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.02 | 0.05 | 0.00 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.52 | 0.01 | 0.02 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/17/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.08 | -53.34% | 0.01 | 2 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.35 | % | 0.01 | 1 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.24 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 10 | 154 | 0.89 | -0.01 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 5 | 0.63 | -0.04 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.02 | +13.34% | 0.00 | 2 | 21 | 0.71 | -0.06 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 8 | 5,079 | 0.44 | -0.16 | 0.18 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.27 | -67.50% | 0.01 | 4 | 12 | 0.44 | -0.25 | 0.28 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 18.50 | 0.25 | 0.35 | 0.30 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.40 | 0.38 | -0.03 | 3/30/2026 | 4/17/2026 3:59:59 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | 0.38 | -0.93 | -71.00% | 0.03 | 1 | 6 | 0.38 | -0.60 | 0.40 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 19.50 | 0.80 | 1.00 | 0.90 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.75 | 0.30 | -0.03 | 4/2/2026 | 4/17/2026 3:59:59 PM EST |
| 20.00 | 1.10 | 1.50 | 1.30 | 1.18 | % | 0.07 | 15 | 0 | 0.64 | -0.85 | 0.20 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 20.50 | 1.50 | 2.10 | 1.80 | 1.52 | % | 0.09 | 3 | 0 | 0.90 | -0.92 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 21.00 | 1.45 | 3.50 | 2.48 | % | 0.12 | 0 | 0 | 2.00 | -0.98 | 0.05 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 21.50 | 2.20 | 3.80 | 3.00 | 3.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.94 | -0.99 | 0.02 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 22.00 | 2.60 | 4.30 | 3.45 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 4/17/2026 3:59:59 PM EST |
| 22.50 | 3.20 | 5.10 | 4.15 | % | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 23.00 | 2.50 | 5.60 | 4.05 | 5.38 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 23.50 | 4.60 | 5.00 | 4.80 | 4.65 | % | 0.20 | 6 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 24.00 | 3.50 | 7.00 | 5.25 | 5.45 | -1.35 | -19.86% | 0.22 | 4 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 24.50 | 5.70 | 6.10 | 5.90 | 5.75 | -0.90 | -13.54% | 0.24 | 9 | 6 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 25.00 | 5.80 | 7.40 | 6.60 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 26.00 | 6.80 | 8.50 | 7.65 | 7.60 | % | 0.29 | 2 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 27.00 | 7.70 | 9.40 | 8.55 | 8.73 | -0.72 | -7.62% | 0.32 | 2 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 28.00 | 8.70 | 10.50 | 9.60 | 10.39 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:59 PM EST |
| 30.00 | 10.50 | 13.00 | 11.75 | % | 0.39 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST |