Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $8.19 as of 11/9/2026 6:51:34 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 | 7.30 | 7.60 | 7.45 | 7.55 | +0.14 | +1.89% | 7.45 | 18 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 2.00 | 6.00 | 6.70 | 6.35 | 6.35 | % | 3.17 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 2.50 | 5.50 | 6.20 | 5.85 | 5.85 | % | 2.34 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 3.00 | 5.20 | 5.60 | 5.40 | 5.47 | +0.40 | +7.89% | 1.80 | 4 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 3.50 | 4.80 | 5.20 | 5.00 | 5.04 | +0.29 | +6.11% | 1.43 | 4 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 4.00 | 3.90 | 4.60 | 4.25 | 4.48 | % | 1.06 | 3 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 4.50 | 3.20 | 4.10 | 3.65 | 3.85 | +0.24 | +6.65% | 0.81 | 2 | 2 | 4.82 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 5.00 | 3.30 | 3.80 | 3.55 | % | 0.71 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 5.50 | 2.80 | 3.30 | 3.05 | % | 0.55 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 6.00 | 2.15 | 2.65 | 2.40 | 2.28 | +1.48 | +185.00% | 0.40 | 4 | 206 | 3.23 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 6.50 | 1.75 | 2.15 | 1.95 | 1.98 | +0.35 | +21.48% | 0.30 | 6 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 7.00 | 1.35 | 1.60 | 1.48 | 1.48 | -0.04 | -2.64% | 0.21 | 9 | 246 | 1.87 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 7.50 | 0.75 | 1.35 | 1.05 | 1.05 | +0.30 | +40.00% | 0.14 | 3 | 2 | 2.32 | 0.99 | 0.04 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 8.00 | 0.40 | 0.70 | 0.55 | 0.50 | +0.15 | +42.86% | 0.07 | 2 | 37 | 1.22 | 0.88 | 0.46 | -0.02 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 8.50 | 0.05 | 0.25 | 0.15 | 0.19 | +0.09 | +90.00% | 0.02 | 73 | 131 | 0.47 | 0.47 | 1.02 | -0.03 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.42 | 0.10 | 0.47 | -0.01 | 11/4/2026 | 11/9/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.01 | 0.06 | 0.00 | 10/29/2026 | 11/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 2.10 | 1.05 | % | 0.11 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.66 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 9.73 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 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 | 0.05 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 2.00 | 0.00 | 2.10 | 1.05 | 0.10 | % | 0.53 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 2.50 | 0.00 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.10 | 1.05 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 2.10 | 1.05 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.10 | 1.05 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/9/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.95 | 0.48 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 6 | 5.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.87 | -0.01 | 0.04 | 0.00 | 10/30/2026 | 11/9/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.13 | -72.23% | 0.07 | 1 | 2 | 0.80 | -0.12 | 0.46 | -0.02 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 8.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.35 | -63.64% | 0.02 | 630 | 455 | 0.81 | -0.53 | 1.02 | -0.03 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.53 | % | 0.07 | 500 | 0 | 1.20 | -0.90 | 0.47 | -0.01 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 9.50 | 0.85 | 1.60 | 1.23 | % | 0.13 | 0 | 0 | 2.71 | -0.99 | 0.06 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.30 | 3.60 | 1.95 | 3.77 | 0.00 | 0.00% | 0.20 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 3:59:58 PM EST |
| 10.50 | 1.45 | 4.10 | 2.78 | % | 0.26 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 11.00 | 0.70 | 4.60 | 2.65 | % | 0.24 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 11.50 | 2.40 | 4.00 | 3.20 | % | 0.28 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 12.00 | 2.90 | 4.30 | 3.60 | % | 0.30 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 12.50 | 3.80 | 4.30 | 4.05 | % | 0.32 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 13.00 | 4.20 | 4.90 | 4.55 | 4.73 | % | 0.35 | 1 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 13.50 | 4.80 | 5.30 | 5.05 | % | 0.37 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 14.00 | 5.30 | 5.80 | 5.55 | 5.65 | -0.18 | -3.09% | 0.40 | 1 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 14.50 | 5.90 | 6.60 | 6.25 | 6.33 | % | 0.43 | 2 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 15.00 | 6.30 | 7.00 | 6.65 | 6.76 | -0.06 | -0.88% | 0.44 | 2 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 15.50 | 6.80 | 7.60 | 7.20 | 7.66 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 16.00 | 7.00 | 8.50 | 7.75 | 7.82 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:58 PM EST |
| 16.50 | 7.50 | 8.90 | 8.20 | 8.31 | % | 0.50 | 1 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 17.00 | 8.00 | 9.30 | 8.65 | 8.75 | % | 0.51 | 1 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |