Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.18 as of 6/19/2025 6:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 7.10 | 5.27 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 2.00 | 2.60 | 4.30 | 4.03 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 3.00 | 2.15 | 4.50 | 3.15 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 4.00 | 1.20 | 2.95 | 2.14 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.97 | 0.04 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 5.00 | 0.05 | 1.80 | 1.42 | +0.34 | +31.49% | 6 | 25 | 0.45 | 0.84 | 0.16 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 6.00 | 0.65 | 0.75 | 0.65 | +0.20 | +44.45% | 14 | 62 | 0.38 | 0.60 | 0.26 | -0.01 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 7.00 | 0.20 | 1.15 | 0.30 | +0.10 | +50.00% | 3 | 5 | 0.62 | 0.34 | 0.26 | -0.01 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 8.00 | 0.05 | 0.15 | 0.15 | % | 3 | 0 | 0.64 | 0.14 | 0.17 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 9.00 | 0.00 | 2.10 | % | 0 | 0 | 3.37 | 0.07 | 0.09 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.63 | 0.02 | 0.04 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 2.81 | 0.01 | 0.02 | 0.00 | 6/18/2025 3:29:04 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 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 2.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 7.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 3.00 | 0.00 | 1.30 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.64 | -0.03 | 0.04 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 5.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 110 | 0.72 | -0.16 | 0.16 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 6.00 | 0.40 | 1.50 | 0.45 | % | 2 | 0 | 0.62 | -0.40 | 0.26 | -0.01 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 7.00 | 0.95 | 1.15 | % | 0 | 0 | 0.84 | -0.66 | 0.26 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 8.00 | 1.80 | 2.90 | % | 0 | 0 | 0.75 | -0.86 | 0.17 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 9.00 | 2.20 | 3.10 | % | 0 | 0 | 0.86 | -0.93 | 0.09 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 10.00 | 3.70 | 5.30 | % | 0 | 0 | 1.02 | -0.98 | 0.04 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 11.00 | 4.70 | 4.90 | % | 0 | 0 | 1.16 | -0.99 | 0.02 | 0.00 | 6/18/2025 3:29:04 PM EST |