Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.83 as of 9/18/2025 12:07:31 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 | 5.70 | 6.10 | 5.90 | % | 5.90 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 2.00 | 4.80 | 5.00 | 4.90 | % | 2.45 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 3.00 | 3.80 | 4.00 | 3.90 | % | 1.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 4.00 | 2.85 | 3.00 | 2.93 | % | 0.73 | 0 | 0 | 1.37 | 0.98 | 0.03 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 5.00 | 1.95 | 2.10 | 2.03 | % | 0.41 | 0 | 0 | 1.02 | 0.91 | 0.09 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 6.00 | 1.10 | 1.30 | 1.20 | % | 0.20 | 0 | 0 | 0.66 | 0.78 | 0.18 | -0.01 | 9/18/2025 12:59:03 PM EST | |||
| 7.00 | 0.50 | 0.60 | 0.55 | 0.62 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.62 | 0.54 | 0.28 | -0.01 | 9/17/2025 | 9/18/2025 12:59:03 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.62 | 0.29 | 0.24 | -0.01 | 9/17/2025 | 9/18/2025 12:59:03 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.14 | 0.15 | 0.00 | 9/15/2025 | 9/18/2025 12:59:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.08 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.02 | 0.04 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.02 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:59:03 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 | 3.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.24 | -0.02 | 0.03 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | % | 0.02 | 0 | 0 | 0.82 | -0.09 | 0.09 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 6.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.03 | +15.00% | 0.04 | 1 | 108 | 0.66 | -0.22 | 0.18 | -0.01 | 9/18/2025 | 9/18/2025 12:59:03 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.62 | -0.46 | 0.28 | -0.01 | 9/17/2025 | 9/18/2025 12:59:03 PM EST |
| 8.00 | 1.20 | 1.35 | 1.28 | % | 0.16 | 0 | 0 | 0.62 | -0.71 | 0.24 | -0.01 | 9/18/2025 12:59:03 PM EST | |||
| 9.00 | 2.10 | 2.25 | 2.18 | % | 0.24 | 0 | 0 | 0.83 | -0.86 | 0.15 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 10.00 | 3.00 | 3.20 | 3.10 | % | 0.31 | 0 | 0 | 0.94 | -0.94 | 0.08 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 11.00 | 4.00 | 4.20 | 4.10 | % | 0.37 | 0 | 0 | 0.86 | -0.98 | 0.04 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 12.00 | 5.00 | 5.20 | 5.10 | % | 0.42 | 0 | 0 | 0.99 | -0.99 | 0.02 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 13.00 | 6.00 | 6.20 | 6.10 | % | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 9/18/2025 12:59:03 PM EST | |||
| 14.00 | 7.00 | 7.20 | 7.10 | % | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:59:03 PM EST |