Options Chain for BAXTER INTL INC COM (BAX) - $22.75 as of 10/16/2025 10:24:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.50 | 10.90 | 10.20 | % | 0.82 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 14.00 | 8.00 | 9.40 | 8.70 | % | 0.62 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 15.00 | 7.00 | 8.40 | 7.70 | 7.69 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 16.00 | 6.00 | 7.50 | 6.75 | 6.72 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 17.00 | 5.00 | 6.50 | 5.75 | 5.83 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 17.50 | 4.50 | 5.90 | 5.20 | % | 0.30 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 18.00 | 4.00 | 5.40 | 4.70 | % | 0.26 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 18.50 | 3.50 | 4.90 | 4.20 | % | 0.23 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 19.00 | 3.00 | 4.40 | 3.70 | % | 0.19 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 19.50 | 2.50 | 4.00 | 3.25 | % | 0.17 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 20.00 | 2.00 | 3.40 | 2.70 | 3.64 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:59 AM EST |
| 20.50 | 1.75 | 2.85 | 2.30 | 3.11 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:59 AM EST |
| 21.00 | 1.30 | 2.35 | 1.83 | 1.06 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 21.50 | 0.50 | 1.85 | 1.18 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 22.00 | 0.90 | 1.55 | 1.23 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.08 | 0.96 | 0.27 | -0.01 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 22.50 | 0.70 | 0.90 | 0.80 | 0.78 | +0.25 | +47.17% | 0.04 | 6 | 145 | 0.99 | 0.78 | 0.41 | -0.07 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | 0.20 | -0.07 | -25.93% | 0.02 | 5 | 107 | 0.55 | 0.55 | 0.53 | -0.10 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 23.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.06 | +50.00% | 0.01 | 7 | 1,690 | 0.60 | 0.30 | 0.45 | -0.10 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 207 | 0.76 | 0.12 | 0.26 | -0.05 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.81 | 0.04 | 0.11 | -0.01 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,513 | 1.00 | 0.01 | 0.03 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 163 | 3.05 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:59 AM EST |
| 26.50 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:58:59 AM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.80 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 10:58:59 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:58:59 AM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 28.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 29.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.13 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/16/2025 10:58:59 AM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 33.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.96 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.14 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.60 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:58:59 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.22 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:58:59 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:59 AM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13,429 | 3.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 112 | 3.10 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.91 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 22.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 275 | 1.34 | -0.04 | 0.27 | -0.01 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 24 | 487 | 0.56 | -0.22 | 0.41 | -0.07 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.66 | -0.45 | 0.53 | -0.10 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 23.50 | 0.30 | 1.30 | 0.80 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.98 | -0.70 | 0.45 | -0.10 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 24.00 | 0.70 | 1.75 | 1.23 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 49 | 2.25 | -0.88 | 0.26 | -0.05 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 24.50 | 1.10 | 2.25 | 1.68 | 2.61 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.58 | -0.96 | 0.11 | -0.01 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 25.00 | 1.50 | 2.75 | 2.13 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 295 | 2.88 | -0.99 | 0.03 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 25.50 | 2.10 | 3.50 | 2.80 | 3.13 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.67 | -1.00 | 0.01 | 0.00 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 26.00 | 1.45 | 4.00 | 2.73 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 26.50 | 1.95 | 4.50 | 3.23 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 27.00 | 2.45 | 5.00 | 3.73 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 27.50 | 3.00 | 5.50 | 4.25 | 3.51 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 10:58:59 AM EST |
| 28.00 | 3.40 | 6.00 | 4.70 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 28.50 | 3.90 | 6.50 | 5.20 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 29.00 | 4.50 | 7.00 | 5.75 | % | 0.20 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 29.50 | 5.00 | 7.50 | 6.25 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 30.00 | 5.50 | 8.00 | 6.75 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 31.00 | 6.50 | 9.00 | 7.75 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 32.00 | 7.50 | 10.00 | 8.75 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 32.50 | 8.50 | 10.50 | 9.50 | 9.53 | % | 0.29 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:59 AM EST | |
| 33.00 | 8.80 | 11.00 | 9.90 | 9.92 | % | 0.30 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:59 AM EST | |
| 34.00 | 9.50 | 12.00 | 10.75 | 11.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 35.00 | 10.50 | 13.00 | 11.75 | 12.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |