Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $5.90 as of 10/30/2025 2:36:44 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 | 4.70 | 7.70 | 6.20 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 2.00 | 4.00 | 6.70 | 5.35 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 3.00 | 3.00 | 5.00 | 4.00 | % | 1.33 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 4.00 | 1.10 | 3.90 | 2.50 | % | 0.62 | 0 | 0 | 3.76 | 0.99 | 0.02 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.50 | 2.45 | 1.48 | % | 0.30 | 0 | 0 | 2.00 | 0.94 | 0.08 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 6.00 | 0.80 | 0.95 | 0.88 | % | 0.15 | 0 | 0 | 0.89 | 0.78 | 0.24 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 7.00 | 0.25 | 0.35 | 0.30 | 0.28 | % | 0.04 | 17 | 0 | 0.45 | 0.47 | 0.35 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.22 | 0.24 | -0.01 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.93 | 0.06 | 0.11 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.05 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 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 | 1.25 | 0.63 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 320 | 1.49 | -0.01 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 1.57 | -0.06 | 0.08 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 6.00 | 0.15 | 0.30 | 0.23 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.06 | -0.22 | 0.24 | -0.01 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | % | 0.10 | 0 | 0 | 1.11 | -0.53 | 0.35 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 8.00 | 0.50 | 2.20 | 1.35 | % | 0.17 | 0 | 0 | 1.70 | -0.78 | 0.24 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 9.00 | 1.80 | 4.50 | 3.15 | % | 0.35 | 0 | 0 | 3.61 | -0.94 | 0.11 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 2.70 | 4.10 | 3.40 | % | 0.34 | 0 | 0 | 2.15 | -0.98 | 0.05 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.00 | 3.70 | 5.30 | 4.50 | % | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.00 | 4.70 | 6.30 | 5.50 | % | 0.46 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |