Options Chain for BAXTER INTL INC COM (BAX) - $24.69 as of 8/29/2025 8:17:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.60 | 14.50 | 12.55 | % | 1.05 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 9.60 | 13.50 | 11.55 | % | 0.89 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 8.60 | 12.50 | 10.55 | % | 0.75 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 8.20 | 11.50 | 9.85 | % | 0.66 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 6.70 | 10.40 | 8.55 | % | 0.53 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.50 | 6.50 | 9.90 | 8.20 | % | 0.50 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 6.60 | 9.40 | 8.00 | % | 0.47 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.50 | 5.80 | 8.90 | 7.35 | % | 0.42 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 4.70 | 8.40 | 6.55 | % | 0.36 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.50 | 4.10 | 7.90 | 6.00 | % | 0.32 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 3.70 | 7.40 | 5.55 | % | 0.29 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.50 | 3.30 | 6.90 | 5.10 | % | 0.26 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 4.10 | 6.50 | 5.30 | 4.55 | +2.25 | +97.83% | 0.27 | 1 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 2.05 | 6.00 | 4.03 | % | 0.20 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 1.75 | 5.50 | 3.63 | % | 0.17 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.50 | 1.75 | 5.00 | 3.38 | % | 0.16 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.75 | 3.80 | 2.28 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.75 | 3.50 | 2.13 | % | 0.09 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 23.00 | 1.40 | 1.85 | 1.63 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | 0.98 | 0.08 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 1.40 | 0.70 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | 0.91 | 0.18 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.70 | 0.90 | 0.80 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.39 | 0.78 | 0.32 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 24.50 | 0.45 | 0.55 | 0.50 | 0.43 | +0.18 | +72.00% | 0.02 | 31 | 9 | 0.29 | 0.59 | 0.43 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.03 | +17.65% | 0.01 | 24 | 80 | 0.26 | 0.37 | 0.43 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 12 | 11 | 0.27 | 0.19 | 0.31 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.42 | 0.08 | 0.17 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.10 | 0.03 | 0.07 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.34 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.18 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.53 | -0.02 | 0.08 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | -0.09 | 0.18 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.20 | -66.67% | 0.01 | 1 | 99 | 0.28 | -0.22 | 0.32 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 24.50 | 0.20 | 0.30 | 0.25 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 15 | 0.25 | -0.41 | 0.43 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.62 | -0.32 | -34.05% | 0.02 | 2 | 17 | 0.25 | -0.63 | 0.43 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.50 | 0.85 | 1.05 | 0.95 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.30 | -0.81 | 0.31 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.15 | 3.10 | 1.63 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.72 | -0.92 | 0.17 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 26.50 | 0.45 | 3.60 | 2.03 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.85 | -0.97 | 0.07 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.55 | 4.10 | 2.33 | 4.83 | 0.00 | 0.00% | 0.09 | 0 | 12 | 2.27 | -0.99 | 0.02 | 0.00 | 8/7/2025 | 8/29/2025 3:59:59 PM EST |
| 27.50 | 1.75 | 4.70 | 3.23 | % | 0.12 | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 28.00 | 2.20 | 4.80 | 3.50 | % | 0.12 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 28.50 | 2.10 | 5.50 | 3.80 | % | 0.13 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 29.00 | 2.60 | 6.10 | 4.35 | % | 0.15 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 29.50 | 3.10 | 6.60 | 4.85 | % | 0.16 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 3.60 | 7.10 | 5.35 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.91 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 30.50 | 4.10 | 7.70 | 5.90 | % | 0.19 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 31.00 | 4.60 | 8.00 | 6.30 | % | 0.20 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 31.50 | 5.10 | 8.60 | 6.85 | % | 0.22 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 32.00 | 5.60 | 9.20 | 7.40 | % | 0.23 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 32.50 | 6.50 | 9.30 | 7.90 | % | 0.24 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 6.60 | 9.80 | 8.20 | % | 0.25 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.00 | 7.60 | 10.10 | 8.85 | % | 0.26 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 8.60 | 11.30 | 9.95 | % | 0.28 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 36.00 | 10.00 | 12.70 | 11.35 | % | 0.32 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 37.00 | 10.90 | 13.80 | 12.35 | 12.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 11.90 | 15.40 | 13.65 | % | 0.36 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 39.00 | 12.60 | 15.50 | 14.05 | % | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 13.60 | 16.80 | 15.20 | % | 0.38 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |