Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.89 as of 7/29/2025 3:08:17 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 | 5.80 | 7.20 | 6.50 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 2.00 | 4.80 | 5.00 | 4.90 | % | 2.45 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 3.00 | 3.90 | 4.00 | 3.95 | % | 1.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 4.00 | 2.90 | 3.10 | 3.00 | % | 0.75 | 0 | 0 | 1.00 | 0.97 | 0.03 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 1.95 | 2.10 | 2.03 | 2.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.93 | 0.89 | 0.09 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 6.00 | 1.20 | 1.35 | 1.28 | % | 0.21 | 0 | 0 | 0.73 | 0.75 | 0.17 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 7.00 | 0.60 | 0.70 | 0.65 | 0.71 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.64 | 0.53 | 0.24 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.64 | 0.30 | 0.22 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.58 | 0.15 | 0.15 | 0.00 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.08 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.44 | 0.03 | 0.04 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.02 | 0.00 | 7/29/2025 1:59:01 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | -0.03 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.03 | 1 | 3 | 0.79 | -0.11 | 0.09 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.71 | -0.25 | 0.17 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 7.00 | 0.65 | 0.80 | 0.73 | 0.72 | % | 0.10 | 1 | 0 | 0.65 | -0.47 | 0.24 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 8.00 | 1.30 | 1.45 | 1.38 | % | 0.17 | 0 | 0 | 0.63 | -0.70 | 0.22 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 9.00 | 2.10 | 2.25 | 2.18 | % | 0.24 | 0 | 0 | 0.62 | -0.85 | 0.15 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 10.00 | 3.00 | 3.20 | 3.10 | % | 0.31 | 0 | 0 | 0.76 | -0.94 | 0.08 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 11.00 | 4.00 | 4.20 | 4.10 | % | 0.37 | 0 | 0 | 0.90 | -0.97 | 0.04 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 12.00 | 5.00 | 5.20 | 5.10 | % | 0.42 | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 7/29/2025 1:59:01 PM EST |