Options Chain for BAXTER INTL INC COM (BAX) - $28.70 as of 7/11/2025 8:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.70 | 13.30 | 11.50 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 20.00 | 7.30 | 10.50 | 8.90 | % | 0.45 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 21.00 | 5.90 | 9.40 | 7.65 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 22.00 | 5.50 | 8.20 | 6.85 | % | 0.31 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 22.50 | 4.50 | 7.50 | 6.00 | % | 0.27 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 23.00 | 4.10 | 7.20 | 5.65 | % | 0.25 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 24.00 | 4.00 | 5.30 | 4.65 | % | 0.19 | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 25.00 | 2.45 | 4.20 | 3.33 | 5.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | 0.97 | 0.03 | -0.02 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 26.00 | 1.70 | 4.40 | 3.05 | % | 0.12 | 0 | 0 | 1.82 | 0.95 | 0.06 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 26.50 | 1.80 | 3.70 | 2.75 | % | 0.10 | 0 | 0 | 1.53 | 0.91 | 0.09 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 27.00 | 1.65 | 3.20 | 2.43 | % | 0.09 | 0 | 0 | 1.39 | 0.85 | 0.12 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 27.50 | 1.15 | 2.05 | 1.60 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.84 | 0.79 | 0.16 | -0.06 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 28.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.46 | 0.70 | 0.19 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 28.50 | 0.60 | 1.05 | 0.83 | % | 0.03 | 0 | 0 | 0.37 | 0.60 | 0.22 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | 0.50 | % | 0.01 | 16 | 0 | 0.31 | 0.49 | 0.23 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 29.50 | 0.00 | 0.35 | 0.18 | 0.25 | % | 0.01 | 6 | 0 | 0.31 | 0.38 | 0.22 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.25 | -58.14% | 0.01 | 12 | 3,331 | 0.41 | 0.28 | 0.19 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.30 | -75.00% | 0.00 | 4 | 50 | 0.32 | 0.20 | 0.16 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.11 | -61.12% | 0.00 | 12 | 226 | 0.42 | 0.13 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.91 | 0.08 | 0.09 | -0.02 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.25 | -83.34% | 0.00 | 20 | 211 | 0.73 | 0.05 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 32.50 | 0.05 | 0.45 | 0.25 | 0.05 | -0.02 | -28.58% | 0.01 | 29 | 14,818 | 0.76 | 0.03 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.31 | 0.01 | 0.02 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.58 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.66 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | -0.03 | 0.03 | -0.02 | 6/20/2025 | 7/11/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.22 | -0.05 | 0.06 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | -0.09 | 0.09 | -0.05 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | -0.15 | 0.12 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.03 | -16.67% | 0.01 | 12 | 52 | 0.60 | -0.21 | 0.16 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 15 | 336 | 0.38 | -0.30 | 0.19 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 28.50 | 0.35 | 0.50 | 0.43 | 0.30 | +0.15 | +100.00% | 0.02 | 68 | 92 | 0.38 | -0.40 | 0.22 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 29.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.48 | +177.78% | 0.02 | 26 | 118 | 0.38 | -0.51 | 0.23 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 29.50 | 0.90 | 1.10 | 1.00 | 0.67 | +0.24 | +55.82% | 0.03 | 1 | 135 | 0.38 | -0.62 | 0.22 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 30.00 | 1.20 | 1.50 | 1.35 | 1.19 | +0.56 | +88.89% | 0.05 | 14 | 782 | 0.35 | -0.72 | 0.19 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 30.50 | 0.70 | 2.25 | 1.48 | 1.95 | +0.95 | +95.00% | 0.05 | 4 | 74 | 0.61 | -0.80 | 0.16 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 31.00 | 0.90 | 2.65 | 1.78 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.60 | -0.87 | 0.12 | -0.03 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 31.50 | 2.25 | 3.10 | 2.68 | 1.29 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.83 | -0.92 | 0.09 | -0.02 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 32.00 | 2.75 | 5.00 | 3.88 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.92 | -0.95 | 0.06 | -0.01 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 32.50 | 3.20 | 5.70 | 4.45 | 3.40 | +2.15 | +172.00% | 0.14 | 3 | 283 | 0.89 | -0.97 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 33.00 | 3.10 | 5.20 | 4.15 | % | 0.13 | 0 | 0 | 1.55 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 33.50 | 3.40 | 5.40 | 4.40 | % | 0.13 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 34.00 | 3.40 | 6.10 | 4.75 | % | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 34.50 | 3.90 | 7.50 | 5.70 | % | 0.17 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 35.00 | 4.40 | 8.10 | 6.25 | % | 0.18 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 35.50 | 4.90 | 8.40 | 6.65 | % | 0.19 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 36.00 | 5.30 | 9.20 | 7.25 | % | 0.20 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 37.00 | 6.20 | 10.20 | 8.20 | % | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 37.50 | 6.70 | 10.60 | 8.65 | 7.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:57 PM EST |
| 38.00 | 7.20 | 11.20 | 9.20 | % | 0.24 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 39.00 | 8.20 | 12.20 | 10.20 | % | 0.26 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 9.20 | 13.20 | 11.20 | % | 0.28 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 42.50 | 11.70 | 15.70 | 13.70 | % | 0.32 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 14.20 | 18.10 | 16.15 | % | 0.36 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |