Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $4.88 as of 7/30/2026 4:20:40 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 | 3.70 | 5.60 | 4.65 | 3.54 | 0.00 | 0.00% | 4.65 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 3:43:59 PM EST |
| 2.00 | 2.70 | 4.60 | 3.65 | 3.01 | 0.00 | 0.00% | 1.82 | 0 | 4 | 6.46 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/30/2026 3:43:59 PM EST |
| 2.50 | 2.20 | 4.10 | 3.15 | % | 1.26 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 3.00 | 1.70 | 3.90 | 2.80 | 1.97 | 0.00 | 0.00% | 0.93 | 0 | 18 | 5.40 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/30/2026 3:43:59 PM EST |
| 3.50 | 1.20 | 3.60 | 2.40 | % | 0.69 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 4.00 | 1.75 | 2.30 | 2.03 | 1.45 | +0.80 | +123.08% | 0.51 | 129 | 136 | 1.93 | 1.00 | 0.01 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 4.50 | 1.05 | 1.70 | 1.38 | 1.10 | +0.70 | +175.00% | 0.31 | 10 | 21 | 1.52 | 0.97 | 0.07 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 5.00 | 1.05 | 1.15 | 1.10 | 1.05 | +0.85 | +425.00% | 0.22 | 126 | 837 | 1.03 | 0.89 | 0.21 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 5.50 | 0.55 | 0.95 | 0.75 | 0.65 | +0.50 | +333.34% | 0.14 | 3 | 37 | 0.88 | 0.73 | 0.37 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.34 | +1,700.00% | 0.06 | 7,413 | 16,110 | 0.64 | 0.51 | 0.44 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 6.50 | 0.15 | 0.25 | 0.20 | 0.17 | % | 0.03 | 59 | 0 | 0.58 | 0.31 | 0.39 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST | |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 32 | 104 | 0.69 | 0.16 | 0.27 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 10 | 0 | 0.71 | 0.08 | 0.16 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.85 | 0.03 | 0.08 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST | |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.03 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 9.50 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:59 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 | 1.05 | 0.53 | 0.18 | % | 0.53 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST | |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/30/2026 3:43:59 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.09 | -75.00% | 0.03 | 24 | 470 | 1.16 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.01 | 21 | 30 | 0.88 | -0.03 | 0.07 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.53 | -91.38% | 0.01 | 37 | 464 | 0.70 | -0.11 | 0.21 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 5.50 | 0.10 | 0.25 | 0.18 | 0.14 | -0.84 | -85.72% | 0.03 | 8 | 1 | 0.63 | -0.27 | 0.37 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 6.00 | 0.30 | 0.65 | 0.48 | 0.40 | -1.20 | -75.00% | 0.08 | 469 | 166 | 0.65 | -0.49 | 0.44 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 6.50 | 0.55 | 1.00 | 0.78 | 1.09 | -1.21 | -52.61% | 0.12 | 1 | 1 | 2.10 | -0.69 | 0.39 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 7.00 | 0.75 | 1.50 | 1.13 | 1.52 | -1.30 | -46.10% | 0.16 | 1 | 113 | 2.45 | -0.84 | 0.27 | -0.01 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 7.50 | 1.35 | 2.60 | 1.98 | % | 0.26 | 0 | 0 | 2.68 | -0.92 | 0.16 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 8.00 | 1.85 | 3.60 | 2.73 | % | 0.34 | 0 | 0 | 3.75 | -0.97 | 0.08 | 0.00 | 7/30/2026 3:43:59 PM EST | |||
| 8.50 | 2.15 | 3.50 | 2.83 | 2.83 | -1.13 | -28.54% | 0.33 | 1 | 1 | 3.07 | -0.99 | 0.03 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 9.00 | 2.55 | 4.10 | 3.33 | 4.63 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.01 | 0.00 | 7/23/2026 | 7/30/2026 3:43:59 PM EST |
| 9.50 | 3.10 | 4.60 | 3.85 | 3.85 | -1.15 | -23.00% | 0.41 | 1 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:59 PM EST |
| 10.00 | 3.50 | 5.10 | 4.30 | 5.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:43:59 PM EST |