Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.00 as of 11/21/2025 10:18:20 AM 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 | 2.95 | 7.10 | 5.03 | % | 5.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 2.00 | 2.40 | 6.10 | 4.25 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 3.00 | 2.40 | 3.50 | 2.95 | % | 0.98 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 4.00 | 1.45 | 2.80 | 2.13 | % | 0.53 | 0 | 0 | 2.80 | 1.00 | 0.01 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.95 | 1.35 | 1.15 | % | 0.23 | 0 | 0 | 1.18 | 0.82 | 0.22 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.15 | 0.70 | 0.43 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.62 | 0.51 | 0.34 | -0.01 | 11/20/2025 | 11/20/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.55 | 0.22 | 0.26 | 0.00 | 11/20/2025 | 11/20/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.92 | 0.08 | 0.12 | 0.00 | 11/19/2025 | 11/20/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.02 | 0.04 | 0.00 | 11/12/2025 | 11/20/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.01 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.05 | 0.55 | 0.30 | % | 0.06 | 0 | 0 | 0.93 | -0.18 | 0.22 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.35 | 0.70 | 0.53 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.65 | -0.49 | 0.34 | -0.01 | 11/7/2025 | 11/20/2025 3:59:54 PM EST |
| 7.00 | 0.85 | 1.25 | 1.05 | % | 0.15 | 0 | 0 | 0.68 | -0.78 | 0.26 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 8.00 | 1.75 | 2.20 | 1.98 | % | 0.25 | 0 | 0 | 0.86 | -0.92 | 0.12 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 9.00 | 2.30 | 5.00 | 3.65 | % | 0.41 | 0 | 0 | 3.72 | -0.98 | 0.04 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 10.00 | 2.45 | 6.10 | 4.28 | % | 0.43 | 0 | 0 | 4.09 | -1.00 | 0.01 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 11.00 | 3.20 | 7.10 | 5.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 12.00 | 4.80 | 8.10 | 6.45 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST | |||
| 13.00 | 4.90 | 9.00 | 6.95 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:54 PM EST |