Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $4.83 as of 7/20/2026 7:12:27 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 | 1.70 | 5.70 | 3.70 | 4.26 | 0.00 | 0.00% | 3.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:02 PM EST |
| 2.00 | 1.95 | 3.60 | 2.78 | % | 1.39 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 3.00 | 1.40 | 2.40 | 1.90 | 2.75 | 0.00 | 0.00% | 0.63 | 0 | 91 | 1.90 | 0.96 | 0.06 | 0.00 | 6/26/2026 | 7/20/2026 4:00:02 PM EST |
| 4.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.05 | -4.77% | 0.25 | 10 | 96 | 0.66 | 0.77 | 0.23 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.20 | -31.25% | 0.09 | 1,175 | 224 | 0.58 | 0.48 | 0.31 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.11 | -36.67% | 0.03 | 5 | 4,426 | 0.59 | 0.25 | 0.24 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 300 | 1,691 | 0.60 | 0.11 | 0.14 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,219 | 0.79 | 0.05 | 0.07 | 0.00 | 6/29/2026 | 7/20/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.79 | 0.02 | 0.03 | 0.00 | 6/8/2026 | 7/20/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.88 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 7/20/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/20/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.84 | -0.04 | 0.06 | 0.00 | 6/24/2026 | 7/20/2026 4:00:02 PM EST |
| 4.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 16,899 | 0.56 | -0.23 | 0.23 | 0.00 | 6/29/2026 | 7/20/2026 4:00:02 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 2,125 | 0.56 | -0.52 | 0.31 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 6.00 | 1.30 | 1.60 | 1.45 | 1.33 | 0.00 | 0.00% | 0.24 | 0 | 790 | 0.56 | -0.75 | 0.24 | 0.00 | 7/15/2026 | 7/20/2026 4:00:02 PM EST |
| 7.00 | 1.70 | 2.95 | 2.33 | 2.26 | 0.00 | 0.00% | 0.33 | 0 | 135 | 1.44 | -0.89 | 0.14 | 0.00 | 6/18/2026 | 7/20/2026 4:00:02 PM EST |
| 8.00 | 2.60 | 3.70 | 3.15 | 2.60 | 0.00 | 0.00% | 0.39 | 0 | 865 | 1.33 | -0.95 | 0.07 | 0.00 | 6/26/2026 | 7/20/2026 4:00:02 PM EST |
| 9.00 | 2.45 | 6.40 | 4.43 | 4.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.40 | -0.98 | 0.03 | 0.00 | 6/15/2026 | 7/20/2026 4:00:02 PM EST |
| 10.00 | 3.10 | 7.30 | 5.20 | 5.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.41 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/20/2026 4:00:02 PM EST |
| 11.00 | 4.10 | 8.30 | 6.20 | % | 0.56 | 0 | 0 | 3.53 | -1.00 | 0.01 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 12.00 | 5.40 | 9.40 | 7.40 | % | 0.62 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST |