WhaleQuant.io

BAX Options Chain Overview

Explore strikes, OI, IV and strategy data for BAX.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BAX260116C00012500 8/28 3:57 PM 12.50 11.95 8.6 12.7 0.00 0.00% 0 6 307.81% Yes
BAX260116C00015000 11/4 1:20 PM 15.00 3.20 3 3.9 0.00 0.00% 15 38 53.32% Yes
BAX260116C00017500 11/5 11:35 AM 17.50 1.60 1.2 1.8 0.15 10.34% 1 62 49.90% Yes
BAX260116C00020000 11/4 1:53 PM 20.00 0.65 0.55 1 0.00 0.00% 18 385 55.13% No
BAX260116C00022500 11/5 2:16 PM 22.50 0.21 0.15 0.4 0.01 5.00% 3 983 51.95% No
BAX260116C00025000 11/4 12:49 PM 25.00 0.13 0.05 0.4 0.00 0.00% 10 1884 56.15% No
BAX260116C00027500 11/5 3:06 PM 27.50 0.40 0 0.4 0.30 300.00% 22 755 65.23% No
BAX260116C00030000 11/5 2:52 PM 30.00 0.13 0 0.25 0.08 160.00% 24 1240 67.77% No
BAX260116C00032500 11/4 11:37 AM 32.50 0.05 0 0.65 0.00 0.00% 25 1641 92.58% No
BAX260116C00035000 11/5 10:19 AM 35.00 0.02 0 0.15 -0.03 -60.00% 2 1287 75.98% No
BAX260116C00037500 11/5 2:50 PM 37.50 0.44 0 0.75 0.24 120.00% 2 616 111.23% No
BAX260116C00040000 10/30 10:45 AM 40.00 0.20 0 0.75 0.00 0.00% 13 849 117.97% No
BAX260116C00042500 8/1 10:56 AM 42.50 0.02 0 0.75 0.00 0.00% 3 156 124.12% No
BAX260116C00045000 10/22 10:31 AM 45.00 0.05 0 1.1 0.00 0.00% 1 217 141.50% No
BAX260116C00047500 11/5 2:51 PM 47.50 0.90 0 0.1 0.30 50.00% 2 78 96.88% No
BAX260116C00050000 9/29 10:30 AM 50.00 0.05 0 0.1 0.00 0.00% 5 640 100.78% No
BAX260116C00052500 6/30 10:59 AM 52.50 0.02 0 0.75 0.00 0.00% 2 58 144.82% No
BAX260116C00055000 9/17 10:12 AM 55.00 0.10 0 0.75 0.00 0.00% 1 9 149.22% No
BAX260116C00060000 7/1 11:50 AM 60.00 0.03 0 0.75 0.00 0.00% 2 69 157.32% No
BAX260116C00065000 5/15 2:29 PM 65.00 0.01 0 2.15 0.00 0.00% 4 25 207.23% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BAX260116P00012500 10/30 9:30 AM 12.50 0.05 0 1.35 0.00 0.00% 1 3 94.92% No
BAX260116P00015000 11/5 3:16 PM 15.00 0.25 0.1 0.4 -0.03 -10.71% 86 103 48.54% No
BAX260116P00017500 11/5 3:19 PM 17.50 0.95 0.95 1.15 -0.15 -13.64% 665 15161 43.46% No
BAX260116P00020000 11/5 3:15 PM 20.00 2.60 2.35 3.1 0.48 22.64% 59 941 56.79% Yes
BAX260116P00022500 11/5 3:15 PM 22.50 4.70 4.5 5.7 -0.05 -1.05% 121 986 58.45% Yes
BAX260116P00025000 11/5 2:46 PM 25.00 6.91 6.6 7.3 -0.03 -0.43% 6 1205 57.81% Yes
BAX260116P00027500 11/5 2:41 PM 27.50 9.54 9.2 10.1 0.54 6.00% 22 746 56.45% Yes
BAX260116P00030000 11/5 2:42 PM 30.00 12.06 11.8 12.5 4.36 56.62% 16 504 65.04% Yes
BAX260116P00032500 11/5 2:41 PM 32.50 14.44 14.2 15.5 5.17 55.77% 20 388 90.82% Yes
BAX260116P00035000 9/29 9:30 AM 35.00 13.10 11 14.5 0.00 0.00% 6 47 0.00% Yes
BAX260116P00037500 9/17 11:26 AM 37.50 13.75 13.1 16.3 0.00 0.00% 1 23 0.00% Yes
BAX260116P00040000 9/22 9:30 AM 40.00 17.00 0 0 0.00 0.00% 1 3 0.00% Yes
BAX260116P00042500 4/7 1:08 PM 42.50 14.70 9.6 13.3 0.00 0.00% 3 6 0.00% Yes
BAX260116P00045000 3/4 10:41 AM 45.00 10.20 0 0 0.00 0.00% 2 0 0.00% Yes
BAX260116P00047500 5/10 2:02 PM 47.50 12.65 12 17 0.00 0.00% 2 0 0.00% Yes
BAX260116P00050000 3/6 10:29 AM 50.00 15.00 19.1 22.2 0.00 0.00% 2 0 0.00% Yes
BAX260116P00052500 3/5 9:32 AM 52.50 11.10 9.4 15.1 0.00 0.00% 0 11 0.00% Yes