Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.70 as of 8/21/2026 7:11:53 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 | 5.00 | 6.40 | 5.70 | 5.77 | +0.06 | +1.06% | 5.70 | 6 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 2.00 | 3.90 | 5.60 | 4.75 | 4.85 | 0.00 | 0.00% | 2.38 | 0 | 16 | 6.88 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 3.00 | 3.10 | 5.30 | 4.20 | 4.01 | 0.00 | 0.00% | 1.40 | 0 | 3 | 6.61 | 0.99 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 4.00 | 2.10 | 3.50 | 2.80 | 2.93 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.13 | 0.95 | 0.05 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 5.00 | 1.15 | 2.25 | 1.70 | % | 0.34 | 0 | 0 | 1.88 | 0.83 | 0.12 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 6.00 | 0.55 | 2.35 | 1.45 | % | 0.24 | 0 | 0 | 1.47 | 0.65 | 0.18 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 7.00 | 0.10 | 0.70 | 0.40 | 0.30 | -0.15 | -33.34% | 0.06 | 25 | 6 | 0.69 | 0.46 | 0.20 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.45 | 0.29 | 0.17 | -0.01 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.71 | 0.18 | 0.13 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | 0.10 | 0.09 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.06 | 0.06 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.25 | 0.03 | 0.03 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.39 | 0.02 | 0.02 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.51 | 0.01 | 0.01 | 0.00 | 8/21/2026 4:00:00 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 | 3.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.52 | -0.01 | 0.01 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.53 | -0.05 | 0.05 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.78 | -0.17 | 0.12 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.14 | -0.35 | 0.18 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 7.00 | 0.15 | 1.10 | 0.63 | % | 0.09 | 0 | 0 | 0.87 | -0.54 | 0.20 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 8.00 | 0.90 | 1.80 | 1.35 | % | 0.17 | 0 | 0 | 0.81 | -0.71 | 0.17 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 9.00 | 1.90 | 3.70 | 2.80 | % | 0.31 | 0 | 0 | 2.17 | -0.82 | 0.13 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 10.00 | 2.95 | 4.90 | 3.93 | % | 0.39 | 0 | 0 | 2.62 | -0.90 | 0.09 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 11.00 | 3.70 | 5.90 | 4.80 | % | 0.44 | 0 | 0 | 2.81 | -0.94 | 0.06 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 12.00 | 4.80 | 6.90 | 5.85 | % | 0.49 | 0 | 0 | 2.97 | -0.97 | 0.03 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 13.00 | 5.70 | 7.90 | 6.80 | % | 0.52 | 0 | 0 | 3.12 | -0.98 | 0.02 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 14.00 | 6.70 | 8.90 | 7.80 | % | 0.56 | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:00 PM EST |