Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.31 as of 7/21/2025 7:31:34 AM 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 | 5.20 | 6.10 | 5.65 | 5.40 | 0.00 | 0.00% | 5.65 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 1.50 | 4.20 | 5.90 | 5.05 | 4.80 | 0.00 | 0.00% | 3.37 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 2.00 | 3.30 | 5.30 | 4.30 | 4.42 | 0.00 | 0.00% | 2.15 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 2.50 | 2.70 | 4.60 | 3.65 | 3.90 | 0.00 | 0.00% | 1.46 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 3.00 | 2.25 | 4.10 | 3.18 | 3.40 | 0.00 | 0.00% | 1.06 | 0 | 3 | 8.77 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 3.50 | 1.55 | 5.00 | 3.28 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.00 | 2.00 | 3.00 | 2.50 | % | 0.62 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.50 | 1.40 | 2.90 | 2.15 | 2.18 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 5.00 | 1.20 | 2.10 | 1.65 | 1.39 | 0.00 | 0.00% | 0.33 | 0 | 48 | 4.37 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 5.50 | 0.40 | 2.10 | 1.25 | % | 0.23 | 0 | 0 | 8.16 | 0.98 | 0.12 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 67 | 2.90 | 0.80 | 0.67 | -0.01 | 7/8/2025 | 7/18/2025 3:59:53 PM EST |
| 6.50 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.47 | 0.36 | 0.92 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.15 | 0 | 222 | 7.01 | 0.07 | 0.31 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.40 | 0.01 | 0.04 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 309 | 3.24 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 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 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.55 | 0.28 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | % | 0.08 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.67 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 0.91 | -0.02 | 0.12 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 14 | 7.24 | -0.20 | 0.67 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 6.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | -0.64 | 0.92 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 7.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 59 | 1.00 | -0.93 | 0.31 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 7.50 | 0.60 | 1.85 | 1.23 | % | 0.16 | 0 | 0 | 2.67 | -0.99 | 0.04 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 8.00 | 1.10 | 2.05 | 1.58 | 0.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:53 PM EST |
| 8.50 | 1.70 | 3.90 | 2.80 | % | 0.33 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.50 | 2.70 | 5.00 | 3.85 | % | 0.41 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 10.00 | 3.20 | 4.30 | 3.75 | % | 0.38 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 10.50 | 3.70 | 4.80 | 4.25 | % | 0.40 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.00 | 3.90 | 5.30 | 4.60 | % | 0.42 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.50 | 4.40 | 7.10 | 5.75 | % | 0.50 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 12.00 | 4.90 | 7.60 | 6.25 | % | 0.52 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 12.50 | 5.20 | 8.10 | 6.65 | % | 0.53 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 13.00 | 5.70 | 8.30 | 7.00 | % | 0.54 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 14.00 | 6.70 | 9.50 | 8.10 | % | 0.58 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |