Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $4.99 as of 3/16/2026 4:11:34 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 | 2.40 | 6.20 | 4.30 | 4.02 | 0.00 | 0.00% | 4.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 2.00 | 2.80 | 3.20 | 3.00 | % | 1.50 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 2.50 | 2.15 | 2.90 | 2.53 | 2.53 | % | 1.01 | 2 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 3.00 | 1.80 | 2.20 | 2.00 | 3.10 | 0.00 | 0.00% | 0.67 | 0 | 19 | 5.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:08 PM EST |
| 3.50 | 1.30 | 1.70 | 1.50 | % | 0.43 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 4.00 | 0.95 | 1.15 | 1.05 | 1.04 | -0.11 | -9.57% | 0.26 | 6 | 106 | 2.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 4.50 | 0.35 | 0.75 | 0.55 | % | 0.12 | 0 | 0 | 2.21 | 0.95 | 0.32 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 383 | 106 | 0.68 | 0.53 | 1.16 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.01 | 11 | 172 | 0.94 | 0.09 | 0.49 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 630 | 1.45 | 0.00 | 0.03 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 66 | 3.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 808 | 3.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 55 | 6.33 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 | 3/16/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.35 | -0.05 | 0.32 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.03 | 50 | 293 | 0.63 | -0.47 | 1.16 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 5.50 | 0.30 | 0.60 | 0.45 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 200 | 1.39 | -0.91 | 0.49 | -0.01 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 6.00 | 0.80 | 1.05 | 0.93 | 1.02 | -0.02 | -1.93% | 0.15 | 7 | 123 | 1.65 | -1.00 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 6.50 | 1.30 | 1.70 | 1.50 | 1.30 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 7.00 | 1.80 | 2.20 | 2.00 | 1.80 | 0.00 | 0.00% | 0.29 | 0 | 39 | 3.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 7.50 | 2.30 | 2.70 | 2.50 | % | 0.33 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 8.00 | 2.80 | 3.20 | 3.00 | 2.71 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 8.50 | 3.30 | 3.70 | 3.50 | 3.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 9.00 | 3.80 | 4.20 | 4.00 | 3.80 | 0.00 | 0.00% | 0.44 | 0 | 75 | 4.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 9.50 | 4.30 | 4.70 | 4.50 | 4.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 10.00 | 4.80 | 5.20 | 5.00 | 4.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 10.50 | 5.30 | 5.70 | 5.50 | 5.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 11.00 | 5.80 | 6.20 | 6.00 | 5.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 11.50 | 6.30 | 6.70 | 6.50 | 6.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 12.00 | 6.80 | 7.20 | 7.00 | 6.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 13.00 | 7.80 | 8.20 | 8.00 | 7.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 14.00 | 8.80 | 9.20 | 9.00 | 8.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 15.00 | 9.80 | 10.20 | 10.00 | 9.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 7.41 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |