Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.75 as of 3/28/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.45 | 5.55 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 4.45 | 4.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 3.45 | 3.60 | % | 0 | 0 | 1.78 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 2.41 | 2.71 | % | 0 | 0 | 1.65 | 0.95 | 0.05 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 1.33 | 1.71 | % | 0 | 0 | 0.87 | 0.86 | 0.12 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.78 | 1.13 | % | 0 | 0 | 0.71 | 0.68 | 0.22 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.39 | 0.44 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.43 | 0.26 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.13 | 0.17 | 0.16 | -0.05 | -23.81% | 2 | 2,563 | 0.59 | 0.22 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.03 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.09 | 0.11 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.26 | % | 0 | 0 | 1.14 | 0.04 | 0.05 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 1.22 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.31 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.39 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.36 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.39 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 2.58 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.97 | -0.05 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.15 | 0.19 | % | 0 | 0 | 0.81 | -0.14 | 0.12 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.19 | 0.42 | 0.41 | +0.07 | +20.59% | 130 | 8 | 0.58 | -0.32 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.87 | 0.92 | 0.71 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.57 | 0.26 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 1.61 | 1.66 | % | 0 | 0 | 0.63 | -0.78 | 0.20 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 9.00 | 2.51 | 2.57 | 1.80 | 0.00 | 0.00% | 0 | 74 | 0.66 | -0.91 | 0.11 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 3.45 | 3.55 | 2.90 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.96 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 4.45 | 5.50 | % | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.00 | 5.45 | 6.50 | % | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 13.00 | 6.45 | 7.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 7.45 | 8.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |