Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $5.59 as of 4/30/2026 1:51:00 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 | 4.60 | 5.00 | 4.80 | 5.20 | +0.79 | +17.92% | 4.80 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 2.00 | 3.60 | 4.10 | 3.85 | 3.95 | +0.31 | +8.52% | 1.93 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 2.50 | 3.20 | 3.40 | 3.30 | 3.40 | +0.92 | +37.10% | 1.32 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 3.00 | 2.65 | 3.10 | 2.88 | 3.12 | +1.05 | +50.73% | 0.96 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 3.50 | 2.15 | 2.60 | 2.38 | 2.17 | 0.00 | 0.00% | 0.68 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 4.00 | 1.70 | 1.95 | 1.83 | 1.97 | +0.42 | +27.10% | 0.46 | 4 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 4.50 | 1.15 | 1.60 | 1.38 | 1.80 | +0.65 | +56.53% | 0.31 | 2 | 12 | 9.82 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 5.00 | 0.65 | 1.45 | 1.05 | 1.15 | +0.46 | +66.67% | 0.21 | 8 | 170 | 8.20 | 0.97 | 0.13 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 5.50 | 0.25 | 0.85 | 0.55 | 0.70 | +0.45 | +180.00% | 0.10 | 5 | 255 | 5.31 | 0.79 | 0.59 | -0.06 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 54 | 482 | 2.05 | 0.40 | 0.83 | -0.08 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 20 | 1.86 | 0.10 | 0.38 | -0.02 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.95 | 0.01 | 0.07 | 0.00 | 4/8/2026 | 4/30/2026 1:59:06 PM EST |
| 7.50 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:06 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 8.50 | 0.00 | 2.10 | 1.05 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 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 | -0.02 | -40.00% | 0.03 | 23 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 15 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST | |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.01 | 2 | 2 | 9.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.01 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 567 | 2.59 | -0.03 | 0.13 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.01 | 3 | 500 | 1.41 | -0.21 | 0.59 | -0.06 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.05 | -0.50 | -90.91% | 0.04 | 3 | 14 | 3.70 | -0.60 | 0.83 | -0.08 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 6.50 | 0.50 | 1.00 | 0.75 | 0.75 | -0.15 | -16.67% | 0.12 | 7 | 2 | 2.52 | -0.90 | 0.38 | -0.02 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 7.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.25 | -16.67% | 0.18 | 2 | 2 | 2.82 | -0.99 | 0.07 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 7.50 | 1.60 | 1.85 | 1.73 | 1.75 | -0.25 | -12.50% | 0.23 | 2 | 4 | 3.54 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 8.00 | 2.00 | 2.35 | 2.18 | 2.38 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 8.50 | 2.40 | 2.85 | 2.63 | 2.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 9.00 | 2.75 | 3.40 | 3.08 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 9.50 | 3.20 | 3.90 | 3.55 | 3.35 | -0.26 | -7.21% | 0.37 | 2 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 10.00 | 3.60 | 4.40 | 4.00 | 4.03 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 11.00 | 4.70 | 5.40 | 5.05 | 4.84 | % | 0.46 | 1 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |