Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.75 as of 3/28/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.99 | 4.05 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 3.40 | 3.55 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.50 | 2.89 | 3.05 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 2.37 | 2.59 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.50 | 1.73 | 2.12 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.67 | 1.61 | % | 0 | 0 | 1.81 | 1.00 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.50 | 0.36 | 1.39 | % | 0 | 0 | 2.78 | 0.95 | 0.15 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.54 | 0.59 | % | 0 | 0 | 0.52 | 0.81 | 0.42 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 6.50 | 0.20 | 0.25 | 0.22 | -0.07 | -24.14% | 4 | 14 | 0.57 | 0.55 | 0.68 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.03 | 0.06 | 0.05 | -0.09 | -64.29% | 2 | 232 | 0.51 | 0.23 | 0.52 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 335 | 0.76 | 0.06 | 0.20 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 476 | 0.92 | 0.01 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 409 | 1.91 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.54 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.53 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.53 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.53 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.53 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.53 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.51 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.54 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.07 | % | 0 | 0 | 1.39 | -0.05 | 0.15 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.06 | 0.10 | 0.08 | +0.04 | +100.00% | 50 | 6 | 0.76 | -0.19 | 0.42 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 0.22 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 203 | 0.72 | -0.45 | 0.68 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.40 | 0.59 | 0.53 | +0.20 | +60.61% | 4 | 345 | 0.74 | -0.77 | 0.52 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.90 | 1.16 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.94 | 0.20 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 1.35 | 1.83 | 1.06 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.99 | 0.05 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 8.50 | 1.92 | 2.21 | % | 0 | 0 | 2.89 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 9.00 | 2.49 | 2.60 | 2.11 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 9.50 | 2.94 | 3.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 3.45 | 4.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.50 | 3.95 | 5.05 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.00 | 4.45 | 4.60 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.50 | 4.95 | 6.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.00 | 5.45 | 6.45 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.50 | 5.95 | 7.05 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 13.00 | 6.45 | 7.55 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |