Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $4.62 as of 5/30/2025 6:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.80 | 5.60 | 4.12 | +0.34 | +9.00% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 1.50 | 1.95 | 5.10 | 3.29 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 2.00 | 2.45 | 2.60 | 2.84 | 0.00 | 0.00% | 0 | 3 | 4.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 2.50 | 1.95 | 2.10 | % | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 1.45 | 2.55 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 3.00 | 1.11 | 0.00 | 0.00% | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.45 | 1.00 | 0.03 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 3 | 37 | 0.59 | 0.52 | 1.36 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 415 | 0.81 | 0.06 | 0.41 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 1.25 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 24 | 8.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.80 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.55 | 0.36 | +0.35 | +3,500.00% | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 9.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.10 | % | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.50 | % | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.20 | 0.00 | 0.03 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 4.50 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 36 | 41 | 0.50 | -0.48 | 1.36 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 205 | 0.80 | -0.94 | 0.41 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 1.05 | % | 0 | 0 | 1.22 | -1.00 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.00 | 1.10 | 1.80 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.50 | 1.95 | 2.05 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 2.40 | 3.30 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 2.75 | 3.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 2.55 | 3.60 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.50 | 2.65 | 4.10 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 3.10 | 4.60 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 4.00 | 5.60 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |