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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
30
Ask: 
31.23
Vol: 
6,298,001
Last: 
30.66
Change: 
+0.97 (+3.2671%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 29.500
0
+0
0
3.1
0
0.74
0.8562
0.1934
0
BAX 30.000
0.71
+0.41
0.75
1.95
1
0.34
0.7535
0.2967
1
BAX 30.500
0.2
+0.05
0.4
2.3
15
0.33
0.5879
0.3922
8
BAX 31.000
0.31
+0.21
0.2
1.25
43
0.34
0.3894
0.3888
84
BAX 31.500
0.15
-0.025
0
0.2
1
0.33
0.2317
0.2923
14
BAX 32.000
0.15
+0.05
0
0.35
1
0.54
0.1364
0.1926
14
Fri Jul 11 2025
Strike
BAX 29.500
BAX 30.000
BAX 30.500
BAX 31.000
BAX 31.500
BAX 32.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 29.500
0.14
-0.21
0
0.15
1
0.4
-0.1456
0.1955
16
BAX 30.000
0.39
+0
0.1
0.25
0
0.4
-0.2499
0.3013
116
BAX 30.500
0.34
-0.56
0.25
0.4
73
0.37
-0.4186
0.3999
13
BAX 31.000
1.23
-0.195
0.45
0.65
1
0.34
-0.6213
0.3967
12
BAX 31.500
0
+0
0.6
1.35
0
0.41
-0.7813
0.2969
0
BAX 32.000
1.57
+0
1.1
2.3
0
0.79
-0.8769
0.196
3
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 29.500
0
+0
1.35
1.85
0
0.43
0.7555
0.1681
0
BAX 30.000
1.05
+0.525
1
2.15
447
0.33
0.6695
0.2059
3364
BAX 30.500
1.09
+0
0.2
2.7
0
0.66
0.5617
0.2331
14
BAX 31.000
0.5
+0.3
0.5
0.7
21
0.36
0.444
0.236
182
BAX 31.500
0.35
+0.2
0.25
2.4
1
0.3
0.3358
0.2135
123
BAX 32.000
0.3
+0
0.15
0.3
0
0.33
0.25
0.1783
211
Fri Jul 18 2025
Strike
BAX 29.500
BAX 30.000
BAX 30.500
BAX 31.000
BAX 31.500
BAX 32.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 29.500
0.32
-0.28
0.2
0.35
5
0.36
-0.2464
0.1695
54
BAX 30.000
0.46
-0.415
0.3
0.7
8
0.33
-0.3333
0.2078
765
BAX 30.500
0.85
-0.325
0.5
2.3
47
0.74
-0.4423
0.2355
10
BAX 31.000
0.99
-0.185
0.75
0.95
4
0.34
-0.5613
0.2386
5
BAX 31.500
0.93
+0
0.95
2.9
0
0.73
-0.6704
0.216
6
BAX 32.000
1.9
+0
0.35
2.2
0
0
-0.7573
0.181
2
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 28.000
0
+0
1.85
4.6
0
0.59
0.8627
0.0808
0
BAX 29.000
0
+0
1.05
2.5
0
0.2
0.7794
0.1224
0
BAX 30.000
1.2
+0
1.2
1.45
0
0.36
0.6439
0.1693
30
BAX 31.000
0.84
+0.465
0.1
1.25
6
0.22
0.4628
0.1878
138
BAX 32.000
0.58
+0.405
0.25
0.5
3
0.32
0.2973
0.1583
6
BAX 33.000
0.29
+0
0.1
0.3
0
0.34
0.1874
0.114
44
Fri Jul 25 2025
Strike
BAX 28.000
BAX 29.000
BAX 30.000
BAX 31.000
BAX 32.000
BAX 33.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BAX 28.000
0.18
-0.12
0.1
0.25
1
0.39
-0.1377
0.0813
2
BAX 29.000
0.6
+0
0.25
0.4
0
0.37
-0.2215
0.1232
29
BAX 30.000
0.48
+0
0.45
2.65
0
0.72
-0.3584
0.1708
5
BAX 31.000
0.85
+0
0.9
1.15
0
0.33
-0.5415
0.1901
1
BAX 32.000
0
+0
1.55
1.95
0
0.36
-0.709
0.161
0
BAX 33.000
0
+0
2.15
3.1
0
0.41
-0.8204
0.1167
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.