Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.42 as of 7/11/2025 8:08:16 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 | 4.90 | 6.00 | 5.45 | 5.54 | 0.00 | 0.00% | 5.45 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 2.00 | 3.90 | 5.00 | 4.45 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 3.00 | 2.90 | 4.10 | 3.50 | % | 1.17 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 2.10 | 3.10 | 2.60 | % | 0.65 | 0 | 0 | 2.53 | 0.99 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 0.50 | 2.10 | 1.30 | 1.63 | -0.18 | -9.95% | 0.26 | 1 | 35 | 1.12 | 0.90 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 6.00 | 0.60 | 1.20 | 0.90 | 0.93 | -0.15 | -13.89% | 0.15 | 1 | 190 | 0.81 | 0.68 | 0.25 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.16 | -36.37% | 0.04 | 92 | 285 | 0.62 | 0.40 | 0.29 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.06 | -40.00% | 0.02 | 2 | 188 | 0.76 | 0.18 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.21 | 0.07 | 0.10 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.02 | 0.04 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:57 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 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.82 | -0.01 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 298 | 1.02 | -0.10 | 0.12 | -0.01 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.63 | -0.32 | 0.25 | -0.01 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 7.00 | 0.60 | 1.15 | 0.88 | 0.80 | +0.20 | +33.34% | 0.13 | 10 | 392 | 0.68 | -0.60 | 0.29 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 8.00 | 1.20 | 1.95 | 1.58 | % | 0.20 | 0 | 0 | 1.18 | -0.82 | 0.20 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 9.00 | 2.10 | 3.10 | 2.60 | % | 0.29 | 0 | 0 | 1.67 | -0.93 | 0.10 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 10.00 | 3.10 | 4.10 | 3.60 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.90 | -0.98 | 0.04 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 4.10 | 5.10 | 4.60 | % | 0.42 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST |