Cboe Global Markets

BAX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Baxter International Inc (bax)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
28.85
Ask: 
29.47
Vol: 
4,031,150
Last: 
29.5
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 33
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 28.000
1.65
+0.375
1.55
1.7
51
0.54
0.7267
0.1471
85
BAX 28.500
1.31
+0.335
1.2
1.4
40
0.55
0.6522
0.1724
156
BAX 29.000
0.97
+0.245
0.9
1.1
11
0.54
0.5629
0.192
61
BAX 29.500
0.7
+0.2
0.65
0.8
1
0.52
0.4647
0.1988
20
BAX 30.000
0.51
+0.16
0.45
0.6
14
0.52
0.3684
0.1896
25
BAX 30.500
0.38
+0.13
0.3
0.45
20
0.52
0.2845
0.1682
22
BAX 31.000
0.23
+0.08
0.2
0.3
14
0.51
0.2176
0.1418
587
Fri Aug 01 2025
Strike
BAX 28.000
BAX 28.500
BAX 29.000
BAX 29.500
BAX 30.000
BAX 30.500
BAX 31.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 28.000
0.42
-0.13
0.3
0.45
37
0.54
-0.2745
0.1478
54
BAX 28.500
0.51
-0.24
0.45
0.6
11
0.53
-0.3494
0.1734
16
BAX 29.000
0.68
-0.32
0.65
0.8
2
0.52
-0.4393
0.1932
75
BAX 29.500
0
+0
0.9
1.05
0
0.52
-0.5383
0.2001
0
BAX 30.000
2.57
+0
1.15
1.35
0
0.5
-0.6352
0.191
73
BAX 30.500
0
+0
1.55
1.65
0
0.5
-0.7197
0.1696
0
BAX 31.000
0
+0
1.75
2.7
0
0.68
-0.787
0.1429
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 28.000
1.59
+0.14
1.75
1.9
2
0.48
0.6984
0.1277
3
BAX 28.500
1.67
+0.495
1.4
1.55
1
0.45
0.6326
0.1427
1
BAX 29.000
1.44
+0.54
1.15
1.25
1
0.47
0.5589
0.1536
44
BAX 29.500
1
+0.3
0.9
1
1
0.46
0.4807
0.1582
11
BAX 30.000
0.4
+0
0.65
0.75
0
0.44
0.4027
0.1553
11
BAX 30.500
0.55
+0
0.5
0.6
0
0.45
0.3297
0.1455
1
BAX 31.000
0.35
+0.05
0.35
0.45
1
0.44
0.2654
0.1308
13
Fri Aug 08 2025
Strike
BAX 28.000
BAX 28.500
BAX 29.000
BAX 29.500
BAX 30.000
BAX 30.500
BAX 31.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 28.000
0.67
-0.055
0.5
0.6
1
0.48
-0.3027
0.1283
6
BAX 28.500
0.71
-0.24
0.7
0.75
1
0.47
-0.3688
0.1435
1
BAX 29.000
1.7
+0.425
0.85
0.95
1
0.45
-0.443
0.1546
24
BAX 29.500
0
+0
1.1
1.2
0
0.45
-0.5218
0.1594
0
BAX 30.000
2.41
+0
1.4
1.65
0
0.48
-0.6005
0.1566
34
BAX 30.500
0
+0
1.6
1.85
0
0.42
-0.6741
0.147
0
BAX 31.000
0
+0
2
2.15
0
0.41
-0.739
0.1325
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 28.000
0
+0
1.9
2.05
0
0.44
0.6854
0.1144
0
BAX 28.500
0.95
+0
1.6
1.7
0
0.44
0.6263
0.1252
30
BAX 29.000
1.36
+0.335
1.3
1.4
2
0.43
0.5619
0.1332
14
BAX 29.500
1.05
+0.225
1.05
1.15
9
0.42
0.4941
0.1374
38
BAX 30.000
0.86
+0.235
0.8
0.9
774
0.41
0.4255
0.137
2946
BAX 30.500
0
+0
0.6
0.75
0
0.41
0.359
0.132
0
BAX 31.000
0.35
+0
0.45
0.55
0
0.4
0.2972
0.123
54
Fri Aug 15 2025
Strike
BAX 28.000
BAX 28.500
BAX 29.000
BAX 29.500
BAX 30.000
BAX 30.500
BAX 31.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 28.000
0.75
-0.125
0.6
0.7
1
0.43
-0.317
0.1153
36
BAX 28.500
0.8
-0.275
0.75
0.9
3
0.43
-0.3767
0.1263
5
BAX 29.000
1.02
-0.255
1
1.1
10
0.43
-0.4419
0.1346
27
BAX 29.500
0
+0
1.25
1.35
0
0.42
-0.5105
0.139
0
BAX 30.000
1.95
+0
1.5
1.6
0
0.41
-0.5801
0.1389
203
BAX 30.500
0
+0
1.75
1.95
0
0.4
-0.6477
0.1342
0
BAX 31.000
0
+0
2.1
2.25
0
0.39
-0.7107
0.1256
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 27.000
2.73
+0
2.7
2.9
0
0.43
0.7724
0.0865
4
BAX 28.000
1.72
-0.005
2
2.15
2
0.42
0.6779
0.1088
9
BAX 29.000
0.9
+0
1.4
1.5
0
0.4
0.5609
0.1254
10
BAX 30.000
0.7
+0
0.85
1.9
0
0.37
0.4324
0.1294
78
BAX 31.000
0.45
+0
0.55
0.6
1
0.37
0.3105
0.118
7
BAX 32.000
0
+0
0.3
0.35
0
0.36
0.2107
0.0965
0
Fri Aug 22 2025
Strike
BAX 27.000
BAX 28.000
BAX 29.000
BAX 30.000
BAX 31.000
BAX 32.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 27.000
0.45
-0.175
0.4
0.55
39
0.42
-0.2284
0.0871
83
BAX 28.000
0.9
+0
0.6
0.8
0
0.39
-0.3238
0.1097
28
BAX 29.000
1.1
-0.25
1.05
1.15
4
0.39
-0.442
0.1268
8
BAX 30.000
1.4
+0
1.6
1.7
0
0.39
-0.5723
0.1313
3
BAX 31.000
2.01
+0
2.15
2.85
0
0.45
-0.6966
0.1206
1
BAX 32.000
0
+0
2.5
4.2
0
0.49
-0.799
0.0997
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 27.000
0
+0
2.8
2.95
0
0.41
0.7653
0.0834
0
BAX 28.000
2.11
+1.185
2.05
2.25
40
0.4
0.6745
0.1032
42
BAX 29.000
1.2
+0
1.45
1.6
0
0.38
0.5639
0.118
2
BAX 30.000
1
+0.225
0.95
1.05
10
0.37
0.4433
0.1219
2462
BAX 31.000
0.52
+0
0.55
0.7
0
0.35
0.3277
0.1132
8
BAX 32.000
0
+0
0.3
0.45
0
0.35
0.2306
0.0952
0
Fri Aug 29 2025
Strike
BAX 27.000
BAX 28.000
BAX 29.000
BAX 30.000
BAX 31.000
BAX 32.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 27.000
0.45
-0.25
0.5
0.55
5
0.39
-0.2501
0.0858
18
BAX 28.000
1.03
-0.02
0.75
0.95
1
0.39
-0.3431
0.1046
1
BAX 29.000
1.24
-0.235
1.15
1.3
1
0.37
-0.4544
0.1179
1
BAX 30.000
0
+0
1.65
1.85
0
0.36
-0.5742
0.1202
0
BAX 31.000
0
+0
2.3
2.5
0
0.35
-0.6871
0.1103
0
BAX 32.000
0
+0
1.95
4
0
0.27
-0.7807
0.092
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.