Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.28 as of 10/24/2025 7:09:53 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 | 3.20 | 7.40 | 5.30 | 5.39 | +0.18 | +3.46% | 5.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 2.00 | 3.80 | 4.60 | 4.20 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 2.50 | 3.50 | 4.10 | 3.80 | 3.79 | 0.00 | 0.00% | 1.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 3.00 | 1.30 | 5.00 | 3.15 | 3.18 | -0.09 | -2.76% | 1.05 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 3.50 | 2.25 | 3.20 | 2.73 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 4.00 | 1.75 | 2.65 | 2.20 | 2.29 | 0.00 | 0.00% | 0.55 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 4.50 | 1.25 | 2.20 | 1.73 | % | 0.38 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.00 | 0.75 | 1.65 | 1.20 | 1.30 | 0.00 | 0.00% | 0.24 | 0 | 14 | 2.91 | 0.97 | 0.08 | -0.01 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 5.50 | 0.40 | 1.20 | 0.80 | 0.87 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.38 | 0.87 | 0.28 | -0.02 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.07 | 89 | 245 | 0.70 | 0.68 | 0.51 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 6.50 | 0.15 | 0.30 | 0.23 | 0.10 | -0.11 | -52.39% | 0.04 | 47 | 391 | 0.92 | 0.39 | 0.58 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 10 | 454 | 0.85 | 0.18 | 0.38 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.06 | 0.17 | -0.01 | 10/13/2025 | 10/24/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.29 | 0.02 | 0.06 | 0.00 | 10/10/2025 | 10/24/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 5.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST | |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.23 | +0.20 | +666.67% | 0.02 | 1 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | -0.01 | 0.02 | 0.00 | 10/17/2025 | 10/24/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.52 | -0.03 | 0.08 | -0.01 | 10/17/2025 | 10/24/2025 3:59:55 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 10 | 44 | 1.11 | -0.13 | 0.28 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 6.00 | 0.15 | 0.85 | 0.50 | 0.15 | +0.05 | +50.00% | 0.08 | 266 | 775 | 0.85 | -0.32 | 0.51 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 6.50 | 0.40 | 0.50 | 0.45 | 0.40 | -0.30 | -42.86% | 0.07 | 33 | 12 | 0.91 | -0.61 | 0.58 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 7.00 | 0.60 | 0.95 | 0.78 | 0.82 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.35 | -0.82 | 0.38 | -0.01 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 7.50 | 0.90 | 1.80 | 1.35 | % | 0.18 | 0 | 0 | 2.87 | -0.94 | 0.17 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 8.00 | 1.35 | 2.15 | 1.75 | 1.69 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.76 | -0.98 | 0.06 | 0.00 | 10/20/2025 | 10/24/2025 3:59:55 PM EST |
| 8.50 | 1.85 | 2.75 | 2.30 | % | 0.27 | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 9.00 | 2.40 | 3.20 | 2.80 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 9.50 | 3.10 | 3.80 | 3.45 | % | 0.36 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 10.00 | 3.30 | 4.20 | 3.75 | % | 0.38 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 10.50 | 3.80 | 4.70 | 4.25 | % | 0.40 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 11.00 | 4.30 | 5.20 | 4.75 | % | 0.43 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 11.50 | 4.80 | 5.70 | 5.25 | % | 0.46 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 12.00 | 5.30 | 6.20 | 5.75 | % | 0.48 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 12.50 | 5.80 | 6.70 | 6.25 | % | 0.50 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 13.00 | 6.30 | 7.20 | 6.75 | % | 0.52 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 14.00 | 7.30 | 8.30 | 7.80 | % | 0.56 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.00 | 6.60 | 10.90 | 8.75 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |