Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $5.79 as of 9/18/2026 8:41:03 AM 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 | 4.10 | 5.30 | 4.70 | 4.97 | 0.00 | 0.00% | 4.70 | 0 | 474 | 9.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:08 PM EST |
| 2.00 | 3.10 | 4.30 | 3.70 | 3.66 | 0.00 | 0.00% | 1.85 | 0 | 138 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 2.50 | 2.60 | 3.80 | 3.20 | % | 1.28 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 3.00 | 2.10 | 3.30 | 2.70 | 3.53 | 0.00 | 0.00% | 0.90 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 4:00:08 PM EST |
| 3.50 | 1.80 | 2.55 | 2.18 | % | 0.62 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 4.00 | 1.30 | 2.05 | 1.68 | % | 0.42 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 4.50 | 0.80 | 1.55 | 1.18 | % | 0.26 | 0 | 0 | 9.38 | 0.99 | 0.03 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 5.00 | 0.25 | 2.80 | 1.53 | 1.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.52 | 0.92 | 0.30 | -0.01 | 8/7/2026 | 9/17/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 2.35 | 1.18 | 0.29 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.13 | 0.63 | 0.77 | -0.01 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.86 | 0.24 | 0.67 | -0.01 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.05 | 0.21 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 63 | 3.13 | 0.01 | 0.03 | 0.00 | 9/14/2026 | 9/17/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 9.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 9.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 1.20 | 0.60 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 9.79 | -0.01 | 0.03 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 1.25 | -0.08 | 0.30 | -0.01 | 9/17/2026 4:00:08 PM EST | |||
| 5.50 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.81 | -0.37 | 0.77 | -0.01 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.07 | +25.00% | 0.06 | 499 | 7 | 1.31 | -0.76 | 0.67 | -0.01 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 6.50 | 0.45 | 1.20 | 0.83 | 0.62 | 0.00 | 0.00% | 0.13 | 0 | 13 | 7.00 | -0.95 | 0.21 | 0.00 | 9/14/2026 | 9/17/2026 4:00:08 PM EST |
| 7.00 | 0.10 | 1.45 | 0.78 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.10 | -0.99 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 7.50 | 1.45 | 2.20 | 1.83 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 8.00 | 1.95 | 2.70 | 2.33 | 2.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:08 PM EST |
| 8.50 | 2.20 | 3.40 | 2.80 | 2.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 9.00 | 2.70 | 3.80 | 3.25 | 2.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:08 PM EST |
| 9.50 | 3.20 | 4.40 | 3.80 | 3.82 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 10.50 | 3.40 | 6.10 | 4.75 | % | 0.45 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 11.00 | 4.70 | 5.90 | 5.30 | 5.08 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:08 PM EST |
| 11.50 | 5.10 | 6.60 | 5.85 | % | 0.51 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 12.00 | 5.60 | 7.10 | 6.35 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:08 PM EST |
| 12.50 | 6.10 | 7.60 | 6.85 | 6.57 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:08 PM EST |
| 13.00 | 6.60 | 8.60 | 7.60 | % | 0.58 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 14.00 | 7.60 | 9.10 | 8.35 | % | 0.60 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST |