Options Chain for BAXTER INTL INC COM (BAX) - $18.74 as of 11/28/2025 8:47:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.70 | 19.80 | 17.75 | 17.50 | 0.00 | 0.00% | 17.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 2.00 | 14.60 | 17.80 | 16.20 | 16.40 | 0.00 | 0.00% | 8.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 3.00 | 13.60 | 16.80 | 15.20 | 15.55 | 0.00 | 0.00% | 5.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 4.00 | 12.80 | 15.80 | 14.30 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 5.00 | 11.60 | 15.40 | 13.50 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 6.00 | 11.40 | 13.90 | 12.65 | % | 2.11 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 7.00 | 10.40 | 12.90 | 11.65 | % | 1.66 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 8.00 | 8.70 | 12.10 | 10.40 | % | 1.30 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 9.00 | 7.60 | 11.60 | 9.60 | % | 1.07 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 10.00 | 6.70 | 10.90 | 8.80 | % | 0.88 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 11.00 | 5.60 | 8.80 | 7.20 | % | 0.65 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 12.00 | 4.60 | 7.50 | 6.05 | % | 0.50 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 12.50 | 4.10 | 7.40 | 5.75 | % | 0.46 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 13.00 | 3.60 | 7.60 | 5.60 | % | 0.43 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 13.50 | 3.00 | 7.40 | 5.20 | % | 0.39 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 14.00 | 2.60 | 6.40 | 4.50 | % | 0.32 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 14.50 | 2.10 | 4.90 | 3.50 | % | 0.24 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 15.00 | 1.60 | 4.40 | 3.00 | % | 0.20 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 15.50 | 1.10 | 4.90 | 3.00 | % | 0.19 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 16.00 | 0.60 | 4.90 | 2.75 | 2.68 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 16.50 | 0.20 | 2.90 | 1.55 | % | 0.09 | 0 | 0 | 1.56 | 0.99 | 0.04 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 17.00 | 0.05 | 3.30 | 1.68 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.35 | 0.96 | 0.09 | 0.00 | 11/7/2025 | 11/28/2025 1:00:01 PM EST |
| 17.50 | 1.00 | 1.70 | 1.35 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.95 | 0.89 | 0.18 | -0.01 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 18.00 | 0.80 | 1.00 | 0.90 | 1.09 | +0.16 | +17.21% | 0.05 | 1 | 432 | 0.44 | 0.76 | 0.29 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 18.50 | 0.45 | 0.60 | 0.53 | 0.63 | -0.07 | -10.00% | 0.03 | 8 | 351 | 0.40 | 0.59 | 0.38 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 14 | 230 | 0.41 | 0.40 | 0.38 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.57 | 0.23 | 0.31 | -0.02 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 117 | 0.46 | 0.12 | 0.20 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 20.50 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.39 | 0.05 | 0.10 | -0.01 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.03 | 0.02 | 0.05 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 21.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 52 | 2.63 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.85 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 1:00:01 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 1:00:01 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 1:00:01 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.63 | -0.01 | 0.04 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 102 | 32,431 | 0.62 | -0.04 | 0.09 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.56 | -0.11 | 0.18 | -0.01 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.05 | -29.42% | 0.01 | 17 | 229 | 0.40 | -0.24 | 0.29 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 18.50 | 0.20 | 0.40 | 0.30 | 0.34 | -0.04 | -10.53% | 0.02 | 6 | 55 | 0.38 | -0.41 | 0.38 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 19.00 | 0.45 | 0.65 | 0.55 | 0.74 | -0.51 | -40.80% | 0.03 | 1 | 56 | 0.37 | -0.60 | 0.38 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 19.50 | 0.80 | 1.00 | 0.90 | 0.83 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.34 | -0.77 | 0.31 | -0.02 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 20.00 | 0.95 | 1.60 | 1.28 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.76 | -0.88 | 0.20 | -0.02 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 20.50 | 1.20 | 2.10 | 1.65 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.90 | -0.95 | 0.10 | -0.01 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 21.00 | 1.40 | 3.70 | 2.55 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.18 | -0.98 | 0.05 | 0.00 | 11/3/2025 | 11/28/2025 1:00:01 PM EST |
| 21.50 | 1.55 | 4.00 | 2.78 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 25 | 2.12 | -0.99 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 22.00 | 2.10 | 3.80 | 2.95 | 3.54 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.50 | -1.00 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 22.50 | 1.65 | 4.90 | 3.28 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 23.00 | 2.60 | 6.40 | 4.50 | 5.13 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:01 PM EST |
| 23.50 | 3.60 | 5.70 | 4.65 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 24.00 | 3.10 | 7.40 | 5.25 | 4.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:01 PM EST |
| 24.50 | 4.60 | 6.70 | 5.65 | % | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 25.00 | 4.90 | 8.10 | 6.50 | % | 0.26 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 25.50 | 5.80 | 7.40 | 6.60 | % | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 26.00 | 5.10 | 8.10 | 6.60 | % | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 26.50 | 6.60 | 8.60 | 7.60 | % | 0.29 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 27.00 | 6.90 | 10.40 | 8.65 | % | 0.32 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 27.50 | 6.70 | 10.60 | 8.65 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:01 PM EST |
| 28.00 | 7.20 | 11.10 | 9.15 | % | 0.33 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 29.00 | 9.50 | 11.00 | 10.25 | % | 0.35 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 30.00 | 9.30 | 13.40 | 11.35 | % | 0.38 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 31.00 | 10.90 | 13.50 | 12.20 | % | 0.39 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 32.00 | 12.10 | 14.40 | 13.25 | % | 0.41 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 35.00 | 15.10 | 17.40 | 16.25 | % | 0.46 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST |