Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $7.35 as of 9/4/2025 12:51:02 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 | 6.00 | 7.10 | 6.55 | 6.00 | -0.26 | -4.16% | 6.55 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 2.00 | 5.00 | 7.20 | 6.10 | 4.90 | -0.32 | -6.13% | 3.05 | 7 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 2.50 | 4.50 | 6.80 | 5.65 | 4.50 | -0.35 | -7.22% | 2.26 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 3.00 | 4.00 | 4.40 | 4.20 | 4.36 | % | 1.40 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:52 AM EST | |
| 3.50 | 3.40 | 4.70 | 4.05 | 3.79 | % | 1.16 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:52 AM EST | |
| 4.00 | 3.10 | 3.60 | 3.35 | 3.70 | 0.00 | 0.00% | 0.84 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:52 AM EST |
| 4.50 | 2.60 | 3.20 | 2.90 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 5.00 | 2.10 | 2.25 | 2.18 | 2.66 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:52 AM EST |
| 5.50 | 1.60 | 2.15 | 1.88 | 1.76 | -0.22 | -11.12% | 0.34 | 3 | 3 | 8.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 6.00 | 1.10 | 1.25 | 1.18 | 1.18 | -0.47 | -28.49% | 0.20 | 1 | 168 | 3.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 6.50 | 0.60 | 1.25 | 0.93 | % | 0.14 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 7.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.23 | -47.92% | 0.03 | 28 | 99 | 1.11 | 0.70 | 1.40 | -0.03 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.01 | 2 | 109 | 1.48 | 0.10 | 0.64 | -0.01 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 463 | 1.82 | 0.00 | 0.03 | 0.00 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:52 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 356 | 4.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:52 AM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 7.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 11:58:52 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 11:58:52 AM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 11.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 11:58:52 AM EST |
| 11.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 14.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM 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 | 0.05 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:52 AM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:52 AM EST |
| 2.50 | 0.00 | 1.05 | 0.53 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 4.50 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:52 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:52 AM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.07 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:52 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:52 AM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 59 | 303 | 0.76 | -0.30 | 1.40 | -0.03 | 9/4/2025 | 9/4/2025 11:58:52 AM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.76 | -0.90 | 0.64 | -0.01 | 9/3/2025 | 9/4/2025 11:58:52 AM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 118 | 0.00 | -1.00 | 0.03 | 0.00 | 9/3/2025 | 9/4/2025 11:58:52 AM EST |
| 8.50 | 0.95 | 3.20 | 2.08 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 9.00 | 1.80 | 3.80 | 2.80 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 9.50 | 2.30 | 2.50 | 2.40 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 10.00 | 2.80 | 3.20 | 3.00 | % | 0.30 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 10.50 | 3.30 | 3.60 | 3.45 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 11.00 | 3.80 | 4.10 | 3.95 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 11.50 | 4.30 | 4.70 | 4.50 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 12.00 | 4.80 | 5.00 | 4.90 | % | 0.41 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 12.50 | 5.30 | 5.50 | 5.40 | % | 0.43 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 13.00 | 5.80 | 6.30 | 6.05 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 13.50 | 6.30 | 6.90 | 6.60 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 14.00 | 6.80 | 7.40 | 7.10 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 14.50 | 7.30 | 7.70 | 7.50 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST | |||
| 15.00 | 7.80 | 8.20 | 8.00 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:52 AM EST |