Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.69 as of 11/7/2025 12:01:37 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 | 7.00 | 6.00 | % | 6.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 2.00 | 3.40 | 5.30 | 4.35 | 3.47 | 0.00 | 0.00% | 2.17 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/7/2025 11:59:08 AM EST |
| 3.00 | 3.30 | 5.00 | 4.15 | 3.80 | 0.00 | 0.00% | 1.38 | 0 | 74 | 5.20 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/7/2025 11:59:08 AM EST |
| 4.00 | 2.45 | 2.95 | 2.70 | 3.20 | 0.00 | 0.00% | 0.68 | 0 | 109 | 1.76 | 0.99 | 0.02 | 0.00 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 5.00 | 1.45 | 2.10 | 1.78 | 2.15 | 0.00 | 0.00% | 0.36 | 0 | 211 | 1.43 | 0.92 | 0.10 | 0.00 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 6.00 | 0.80 | 0.95 | 0.88 | 0.96 | -0.02 | -2.05% | 0.15 | 1 | 544 | 0.59 | 0.73 | 0.26 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.37 | +0.01 | +2.78% | 0.05 | 8 | 2,403 | 0.53 | 0.42 | 0.33 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,171 | 0.52 | 0.17 | 0.22 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1,803 | 0.67 | 0.06 | 0.10 | 0.00 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.76 | 0.01 | 0.03 | 0.00 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.89 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 11/7/2025 11:59:08 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,702 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 11:59:08 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 11:59:08 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/7/2025 11:59:08 AM 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 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.38 | 0 | 8 | 9.50 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/7/2025 11:59:08 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 543 | 2.13 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 11:59:08 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14,170 | 1.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,293 | 1.18 | -0.01 | 0.02 | 0.00 | 11/4/2025 | 11/7/2025 11:59:08 AM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6,810 | 0.74 | -0.08 | 0.10 | 0.00 | 11/4/2025 | 11/7/2025 11:59:08 AM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.04 | 2 | 3,327 | 0.59 | -0.27 | 0.26 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.18 | +34.62% | 0.10 | 106 | 2,507 | 0.53 | -0.58 | 0.33 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 8.00 | 1.00 | 1.75 | 1.38 | 1.91 | 0.00 | 0.00% | 0.17 | 0 | 216 | 0.93 | -0.83 | 0.22 | 0.00 | 10/24/2025 | 11/7/2025 11:59:08 AM EST |
| 9.00 | 1.95 | 2.70 | 2.33 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.11 | -0.94 | 0.10 | 0.00 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 10.00 | 2.00 | 4.60 | 3.30 | 2.91 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.40 | -0.99 | 0.03 | 0.00 | 8/27/2025 | 11/7/2025 11:59:08 AM EST |
| 11.00 | 3.00 | 5.60 | 4.30 | % | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.01 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 12.00 | 4.00 | 6.60 | 5.30 | 7.37 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 11/7/2025 11:59:08 AM EST |
| 15.00 | 7.60 | 9.10 | 8.35 | 8.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 11/7/2025 11:59:08 AM EST |
| 20.00 | 12.10 | 14.50 | 13.30 | 12.57 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 11/7/2025 11:59:08 AM EST |