Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $13.88 as of 7/4/2025 7:48:46 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 | 11.70 | 14.90 | 13.30 | % | 13.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 2.50 | 10.20 | 13.70 | 11.95 | % | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 4.00 | 7.50 | 11.70 | 9.60 | % | 2.40 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 5.00 | 6.50 | 11.30 | 8.90 | 6.40 | 0.00 | 0.00% | 1.78 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/3/2025 12:58:51 PM EST |
| 6.00 | 7.00 | 9.30 | 8.15 | % | 1.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 7.50 | 5.50 | 7.80 | 6.65 | 4.10 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:51 PM EST |
| 9.00 | 4.00 | 6.80 | 5.40 | % | 0.60 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 10.00 | 3.10 | 5.30 | 4.20 | 3.15 | 0.00 | 0.00% | 0.42 | 0 | 136 | 1.82 | 0.99 | 0.01 | 0.00 | 6/30/2025 | 7/3/2025 12:58:51 PM EST |
| 11.00 | 2.20 | 4.50 | 3.35 | 2.50 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.73 | 0.96 | 0.04 | 0.00 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 12.50 | 0.00 | 3.00 | 1.50 | 1.80 | +0.70 | +63.64% | 0.12 | 4 | 327 | 1.22 | 0.81 | 0.14 | -0.01 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
| 14.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.48 | 0.52 | 0.22 | -0.01 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 15.00 | 0.25 | 0.90 | 0.58 | 0.50 | +0.07 | +16.28% | 0.04 | 20 | 118 | 0.39 | 0.32 | 0.19 | -0.01 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.98 | 0.17 | 0.14 | -0.01 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.77 | 0.05 | 0.06 | 0.00 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 1.63 | 0.00 | 0.00% | 0.13 | 0 | 25 | 3.31 | 0.01 | 0.02 | 0.00 | 6/20/2025 | 7/3/2025 12:58:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 7/3/2025 12:58:51 PM EST |
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 22.50 | 0.00 | 3.90 | 1.95 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 226 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 25.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 194 | 2.90 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/3/2025 12:58:51 PM EST |
| 30.00 | 0.00 | 4.40 | 2.20 | % | 0.07 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 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 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 4.00 | 0.00 | 3.00 | 1.50 | % | 0.38 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 5.00 | 0.00 | 4.70 | 2.35 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/3/2025 12:58:51 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 164 | 1.44 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 7/3/2025 12:58:51 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.32 | -0.04 | 0.04 | 0.00 | 5/30/2025 | 7/3/2025 12:58:51 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.20 | -0.19 | 0.14 | -0.01 | 6/26/2025 | 7/3/2025 12:58:51 PM EST |
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 0.67 | -0.48 | 0.22 | -0.01 | 7/3/2025 12:58:51 PM EST | |||
| 15.00 | 1.00 | 2.90 | 1.95 | 3.42 | 0.00 | 0.00% | 0.13 | 0 | 100 | 1.01 | -0.68 | 0.19 | -0.01 | 4/30/2025 | 7/3/2025 12:58:51 PM EST |
| 16.00 | 0.00 | 4.10 | 2.05 | % | 0.13 | 0 | 0 | 1.58 | -0.83 | 0.14 | -0.01 | 7/3/2025 12:58:51 PM EST | |||
| 17.50 | 2.90 | 5.70 | 4.30 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.79 | -0.95 | 0.06 | 0.00 | 6/13/2025 | 7/3/2025 12:58:51 PM EST |
| 19.00 | 4.30 | 6.70 | 5.50 | % | 0.29 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 20.00 | 5.30 | 7.60 | 6.45 | 8.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 7/3/2025 12:58:51 PM EST |
| 21.00 | 6.30 | 9.20 | 7.75 | % | 0.37 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 22.50 | 7.80 | 9.60 | 8.70 | 6.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/3/2025 12:58:51 PM EST |
| 25.00 | 10.40 | 12.10 | 11.25 | 9.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/3/2025 12:58:51 PM EST |
| 30.00 | 15.40 | 17.10 | 16.25 | 12.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 7/3/2025 12:58:51 PM EST |
| 35.00 | 20.30 | 22.60 | 21.45 | % | 0.61 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST |