Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.70 as of 7/8/2025 8:28:22 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 | 5.20 | 6.40 | 5.80 | % | 5.80 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 2.00 | 3.00 | 6.90 | 4.95 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 3.00 | 3.20 | 5.10 | 4.15 | % | 1.38 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 4.00 | 1.50 | 4.90 | 3.20 | % | 0.80 | 0 | 0 | 5.30 | 0.98 | 0.03 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 5.00 | 1.15 | 2.75 | 1.95 | % | 0.39 | 0 | 0 | 2.24 | 0.88 | 0.11 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 6.00 | 0.95 | 2.30 | 1.63 | % | 0.27 | 0 | 0 | 3.12 | 0.71 | 0.19 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 7.00 | 0.45 | 0.65 | 0.55 | 0.62 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | 0.48 | 0.24 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.20 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 50 | 10 | 0.67 | 0.14 | 0.14 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.18 | 0.06 | 0.08 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.55 | 0.03 | 0.04 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.69 | 0.01 | 0.02 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 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 | % | 0.20 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.06 | -0.02 | 0.03 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 5.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.01 | -0.12 | 0.11 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | % | 0.05 | 0 | 0 | 0.63 | -0.29 | 0.19 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 7.00 | 0.65 | 2.00 | 1.33 | % | 0.19 | 0 | 0 | 2.77 | -0.52 | 0.24 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 8.00 | 0.85 | 2.50 | 1.68 | % | 0.21 | 0 | 0 | 2.75 | -0.73 | 0.20 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 1.85 | 2.55 | 2.20 | % | 0.24 | 0 | 0 | 0.95 | -0.86 | 0.14 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 2.50 | 4.70 | 3.60 | % | 0.36 | 0 | 0 | 2.47 | -0.94 | 0.08 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 11.00 | 3.60 | 5.70 | 4.65 | % | 0.42 | 0 | 0 | 2.66 | -0.97 | 0.04 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 12.00 | 4.60 | 6.50 | 5.55 | % | 0.46 | 0 | 0 | 2.61 | -0.99 | 0.02 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 13.00 | 5.60 | 7.90 | 6.75 | % | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 6.60 | 8.70 | 7.65 | % | 0.55 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |