Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.89 as of 9/23/2025 4:08:35 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 | 5.30 | 6.50 | 5.90 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 2.00 | 4.60 | 4.80 | 4.70 | % | 2.35 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 3.00 | 3.50 | 3.80 | 3.65 | % | 1.22 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 4.00 | 2.70 | 2.85 | 2.78 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 5.00 | 1.75 | 1.90 | 1.83 | 2.30 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.04 | 0.94 | 0.08 | 0.00 | 9/11/2025 | 9/23/2025 3:59:59 PM EST |
| 6.00 | 0.90 | 1.05 | 0.98 | 1.10 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.69 | 0.77 | 0.25 | -0.01 | 9/16/2025 | 9/23/2025 3:59:59 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.15 | -30.00% | 0.05 | 1 | 74 | 0.61 | 0.45 | 0.35 | -0.01 | 9/23/2025 | 9/23/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 15 | 0.56 | 0.19 | 0.23 | -0.01 | 9/23/2025 | 9/23/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.07 | 0.11 | 0.00 | 9/16/2025 | 9/23/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.03 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.10 | 0.55 | % | 0.14 | 0 | 0 | 3.81 | 0.00 | 0.01 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.06 | 0.08 | 0.00 | 9/9/2025 | 9/23/2025 3:59:59 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 4 | 3 | 0.62 | -0.23 | 0.25 | -0.01 | 9/23/2025 | 9/23/2025 3:59:59 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.62 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | -0.55 | 0.35 | -0.01 | 9/19/2025 | 9/23/2025 3:59:59 PM EST |
| 8.00 | 1.30 | 1.40 | 1.35 | 1.05 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.57 | -0.81 | 0.23 | -0.01 | 9/10/2025 | 9/23/2025 3:59:59 PM EST |
| 9.00 | 2.20 | 2.35 | 2.28 | % | 0.25 | 0 | 0 | 0.83 | -0.93 | 0.11 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 10.00 | 2.75 | 3.40 | 3.08 | % | 0.31 | 0 | 0 | 1.15 | -0.98 | 0.03 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 11.00 | 4.00 | 4.40 | 4.20 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 12.00 | 5.20 | 5.40 | 5.30 | % | 0.44 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 13.00 | 6.20 | 6.40 | 6.30 | % | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 14.00 | 7.20 | 7.40 | 7.30 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST | |||
| 15.00 | 7.10 | 8.90 | 8.00 | % | 0.53 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/23/2025 3:59:59 PM EST |