Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $5.95 as of 7/31/2026 7:31:17 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 | 4.60 | 6.70 | 5.65 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 2.00 | 3.60 | 5.30 | 4.45 | % | 2.23 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 3.00 | 2.60 | 4.10 | 3.35 | 3.48 | % | 1.12 | 3 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 4.00 | 1.70 | 3.40 | 2.55 | 1.95 | 0.00 | 0.00% | 0.64 | 0 | 24 | 2.42 | 1.00 | 0.04 | 0.00 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 1.75 | 2.00 | 1.88 | 1.84 | +0.71 | +62.84% | 0.38 | 58 | 157 | 1.12 | 0.84 | 0.12 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 6.00 | 0.75 | 1.20 | 0.98 | 0.45 | -0.03 | -6.25% | 0.16 | 17 | 265 | 0.93 | 0.68 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.35 | +175.00% | 0.07 | 1,670 | 681 | 0.66 | 0.50 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.20 | % | 0.02 | 109 | 0 | 0.58 | 0.35 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.70 | 0.24 | 0.13 | -0.01 | 7/31/2026 4:00:00 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.04 | 0.00 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.67 | -0.16 | 0.12 | 0.00 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.35 | -70.00% | 0.04 | 12 | 107 | 0.48 | -0.32 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 0.50 | 2.45 | 1.48 | % | 0.21 | 0 | 0 | 1.24 | -0.50 | 0.17 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 8.00 | 1.10 | 1.70 | 1.40 | 1.52 | -0.53 | -25.86% | 0.17 | 3 | 10 | 0.70 | -0.65 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 1.70 | 3.60 | 2.65 | % | 0.29 | 0 | 0 | 1.95 | -0.76 | 0.13 | -0.01 | 7/31/2026 4:00:00 PM EST |