Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $7.35 as of 9/3/2025 8:28:15 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 | 5.90 | 6.90 | 6.40 | 7.37 | 0.00 | 0.00% | 6.40 | 0 | 3 | 7.24 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:47 PM EST |
| 2.00 | 5.30 | 5.50 | 5.40 | 6.20 | 0.00 | 0.00% | 2.70 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:47 PM EST |
| 3.00 | 4.20 | 4.50 | 4.35 | 4.20 | 0.00 | 0.00% | 1.45 | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:47 PM EST |
| 4.00 | 3.30 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 0.85 | 0 | 86 | 1.35 | 0.99 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:47 PM EST |
| 5.00 | 2.35 | 2.50 | 2.43 | 2.46 | 0.00 | 0.00% | 0.49 | 0 | 108 | 1.04 | 0.94 | 0.06 | 0.00 | 8/29/2025 | 9/3/2025 3:59:47 PM EST |
| 6.00 | 1.50 | 1.65 | 1.58 | 1.61 | -0.13 | -7.48% | 0.26 | 7 | 1,036 | 0.71 | 0.84 | 0.14 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 7.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.30 | -28.58% | 0.11 | 22 | 2,190 | 0.61 | 0.64 | 0.24 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.14 | -26.93% | 0.04 | 60 | 1,191 | 0.57 | 0.38 | 0.26 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 121 | 1,352 | 0.59 | 0.20 | 0.18 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,210 | 0.63 | 0.10 | 0.11 | 0.00 | 9/2/2025 | 9/3/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 63 | 0.83 | 0.04 | 0.06 | 0.00 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.02 | 0.03 | 0.00 | 2/27/2025 | 9/3/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.93 | 0.01 | 0.01 | 0.00 | 8/15/2025 | 9/3/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:47 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 285 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/3/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.01 | 200 | 788 | 1.32 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 102 | 632 | 0.84 | -0.06 | 0.06 | 0.00 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.02 | +14.29% | 0.03 | 2 | 526 | 0.70 | -0.16 | 0.14 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.08 | +23.53% | 0.06 | 2 | 5,017 | 0.58 | -0.36 | 0.24 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.97 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.57 | -0.62 | 0.26 | -0.01 | 8/29/2025 | 9/3/2025 3:59:47 PM EST |
| 9.00 | 1.65 | 1.85 | 1.75 | 1.57 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.56 | -0.80 | 0.18 | -0.01 | 9/2/2025 | 9/3/2025 3:59:47 PM EST |
| 10.00 | 2.60 | 2.75 | 2.68 | 1.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.78 | -0.90 | 0.11 | 0.00 | 8/18/2025 | 9/3/2025 3:59:47 PM EST |
| 11.00 | 3.60 | 3.70 | 3.65 | % | 0.33 | 0 | 0 | 0.84 | -0.96 | 0.06 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 12.00 | 4.60 | 4.70 | 4.65 | % | 0.39 | 0 | 0 | 0.97 | -0.98 | 0.03 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 13.00 | 5.60 | 5.70 | 5.65 | % | 0.43 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 14.00 | 6.60 | 6.70 | 6.65 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST |