Options Chain for BAXTER INTL INC COM (BAX) - $23.51 as of 10/30/2026 7:29:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.20 | 9.90 | 9.05 | % | 0.65 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 15.00 | 6.70 | 8.90 | 7.80 | 8.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 16.00 | 6.20 | 8.10 | 7.15 | % | 0.45 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 17.00 | 5.30 | 7.00 | 6.15 | % | 0.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 18.00 | 3.90 | 5.80 | 4.85 | % | 0.27 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 18.50 | 3.60 | 5.50 | 4.55 | % | 0.25 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 19.00 | 3.20 | 4.80 | 4.00 | 5.25 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.07 | 0.99 | 0.02 | 0.00 | 10/9/2026 | 10/30/2026 4:00:05 PM EST |
| 19.50 | 2.85 | 4.50 | 3.68 | % | 0.19 | 0 | 0 | 1.90 | 0.99 | 0.02 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 20.00 | 1.70 | 3.80 | 2.75 | % | 0.14 | 0 | 0 | 1.74 | 0.99 | 0.03 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 20.50 | 1.90 | 3.30 | 2.60 | % | 0.13 | 0 | 0 | 1.57 | 0.95 | 0.07 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 21.00 | 0.70 | 3.30 | 2.00 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.85 | 0.89 | 0.12 | -0.02 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 21.50 | 1.15 | 2.30 | 1.73 | % | 0.08 | 0 | 0 | 1.24 | 0.80 | 0.16 | -0.04 | 10/30/2026 4:00:05 PM EST | |||
| 22.00 | 0.95 | 1.25 | 1.10 | % | 0.05 | 0 | 0 | 0.35 | 0.76 | 0.23 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 22.50 | 0.65 | 1.00 | 0.83 | 0.70 | % | 0.04 | 2 | 0 | 0.45 | 0.65 | 0.30 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST | |
| 23.00 | 0.35 | 0.55 | 0.45 | 0.35 | -0.70 | -66.67% | 0.02 | 3 | 25 | 0.37 | 0.50 | 0.34 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 23.50 | 0.20 | 0.35 | 0.28 | 0.20 | -0.54 | -72.98% | 0.01 | 6 | 12 | 0.39 | 0.34 | 0.29 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.76 | -84.45% | 0.01 | 1 | 50 | 0.39 | 0.25 | 0.21 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 24.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.73 | -91.25% | 0.00 | 57 | 3 | 0.42 | 0.19 | 0.16 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 15 | 0.61 | 0.10 | 0.11 | -0.02 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.23 | 0.03 | 0.05 | -0.01 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | 0.03 | 0.04 | -0.01 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.65 | -92.86% | 0.00 | 1 | 87 | 0.72 | 0.02 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,067 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.02 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.02 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.75 | -0.01 | 0.03 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | -0.05 | 0.07 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.11 | 0.12 | -0.02 | 10/20/2026 | 10/30/2026 4:00:05 PM EST |
| 21.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.24 | -66.67% | 0.00 | 7 | 1 | 0.44 | -0.20 | 0.16 | -0.04 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 22.00 | 0.10 | 0.45 | 0.28 | 0.23 | +0.12 | +109.10% | 0.01 | 18 | 27 | 0.53 | -0.24 | 0.23 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 22.50 | 0.25 | 0.40 | 0.33 | 0.45 | +0.21 | +87.50% | 0.01 | 107 | 40 | 0.41 | -0.35 | 0.30 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 23.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.26 | +89.66% | 0.02 | 4 | 28 | 0.41 | -0.50 | 0.34 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 23.50 | 0.70 | 1.00 | 0.85 | 0.92 | +0.42 | +84.00% | 0.04 | 2 | 7 | 0.41 | -0.66 | 0.29 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 24.00 | 1.05 | 1.50 | 1.28 | 1.15 | +0.40 | +53.34% | 0.05 | 2 | 68 | 0.62 | -0.75 | 0.21 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 24.50 | 0.90 | 2.20 | 1.55 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.93 | -0.81 | 0.16 | -0.03 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 25.00 | 1.50 | 2.75 | 2.13 | 1.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.09 | -0.90 | 0.11 | -0.02 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 25.50 | 2.00 | 3.20 | 2.60 | 1.22 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.15 | -0.97 | 0.05 | -0.01 | 10/28/2026 | 10/30/2026 4:00:05 PM EST |
| 26.00 | 2.25 | 3.60 | 2.93 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.16 | -0.97 | 0.04 | -0.01 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 27.00 | 3.00 | 5.00 | 4.00 | 2.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.74 | -0.98 | 0.02 | 0.00 | 10/15/2026 | 10/30/2026 4:00:05 PM EST |
| 28.00 | 4.10 | 6.80 | 5.45 | % | 0.19 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 29.00 | 5.10 | 7.10 | 6.10 | % | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 30.00 | 6.10 | 8.40 | 7.25 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 31.00 | 7.00 | 9.70 | 8.35 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 32.00 | 7.60 | 10.90 | 9.25 | 6.79 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:05 PM EST |
| 33.00 | 9.10 | 11.70 | 10.40 | 8.08 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 34.00 | 10.10 | 11.70 | 10.90 | 10.81 | +1.87 | +20.92% | 0.32 | 1 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 35.00 | 11.10 | 13.20 | 12.15 | 9.93 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:05 PM EST |
| 36.00 | 11.90 | 14.00 | 12.95 | % | 0.36 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST |