Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $5.65 as of 9/25/2026 12:15:11 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 | 4.10 | 5.30 | 4.70 | 4.71 | 0.00 | 0.00% | 4.70 | 0 | 444 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:58:52 AM EST |
| 2.00 | 3.10 | 4.00 | 3.55 | 3.33 | -0.37 | -10.00% | 1.77 | 1 | 38 | 9.49 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:52 AM EST |
| 2.50 | 2.60 | 3.80 | 3.20 | 3.29 | 0.00 | 0.00% | 1.28 | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:52 AM EST |
| 3.00 | 2.10 | 3.30 | 2.70 | 4.01 | 0.00 | 0.00% | 0.90 | 0 | 3 | 6.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 10:58:52 AM EST |
| 3.50 | 1.80 | 2.55 | 2.18 | % | 0.62 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 4.00 | 1.30 | 2.05 | 1.68 | 2.65 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.12 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/25/2026 10:58:52 AM EST |
| 4.50 | 0.80 | 1.55 | 1.18 | % | 0.26 | 0 | 0 | 2.43 | 0.97 | 0.07 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 5.00 | 0.30 | 1.05 | 0.68 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.79 | 0.88 | 0.25 | -0.01 | 9/10/2026 | 9/25/2026 10:58:52 AM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.81 | 0.68 | 0.45 | -0.02 | 9/23/2026 | 9/25/2026 10:58:52 AM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.00 | 0.44 | 0.50 | -0.02 | 9/24/2026 | 9/25/2026 10:58:52 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.07 | 0.23 | 0.38 | -0.02 | 9/23/2026 | 9/25/2026 10:58:52 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.06 | 0.10 | 0.22 | -0.01 | 9/8/2026 | 9/25/2026 10:58:52 AM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.91 | 0.04 | 0.10 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.01 | 0.04 | 0.00 | 9/3/2026 | 9/25/2026 10:58:52 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.55 | 0.00 | 0.01 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM 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 | 9/25/2026 10:58:52 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 9.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:58:52 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.61 | 0.00 | 0.01 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.62 | -0.03 | 0.07 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 7 | 3.72 | -0.12 | 0.25 | -0.01 | 9/24/2026 | 9/25/2026 10:58:52 AM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 20 | 2.86 | -0.32 | 0.45 | -0.02 | 9/24/2026 | 9/25/2026 10:58:52 AM EST |
| 6.00 | 0.20 | 0.65 | 0.43 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 523 | 0.95 | -0.56 | 0.50 | -0.02 | 9/24/2026 | 9/25/2026 10:58:52 AM EST |
| 6.50 | 0.50 | 1.20 | 0.85 | 0.76 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.38 | -0.77 | 0.38 | -0.02 | 9/24/2026 | 9/25/2026 10:58:52 AM EST |
| 7.00 | 1.00 | 1.70 | 1.35 | 1.26 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.82 | -0.90 | 0.22 | -0.01 | 9/24/2026 | 9/25/2026 10:58:52 AM EST |
| 7.50 | 1.60 | 2.20 | 1.90 | 1.75 | -0.07 | -3.85% | 0.25 | 2 | 2 | 3.20 | -0.96 | 0.10 | 0.00 | 9/25/2026 | 9/25/2026 10:58:52 AM EST |
| 8.00 | 2.00 | 2.70 | 2.35 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.53 | -0.99 | 0.04 | 0.00 | 9/14/2026 | 9/25/2026 10:58:52 AM EST |
| 8.50 | 2.30 | 3.40 | 2.85 | 2.61 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.48 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 10:58:52 AM EST |
| 9.00 | 2.80 | 3.90 | 3.35 | % | 0.37 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 9.50 | 3.30 | 4.40 | 3.85 | % | 0.41 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 10.00 | 3.80 | 4.90 | 4.35 | 3.97 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 10:58:52 AM EST |
| 10.50 | 4.30 | 5.40 | 4.85 | 4.69 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:58:52 AM EST |
| 11.00 | 4.80 | 5.90 | 5.35 | 5.15 | 0.00 | 0.00% | 0.49 | 0 | 2 | 5.65 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:58:52 AM EST |
| 11.50 | 5.10 | 6.60 | 5.85 | % | 0.51 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:52 AM EST | |||
| 12.00 | 5.60 | 7.10 | 6.35 | 5.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:58:52 AM EST |
| 13.00 | 6.60 | 8.10 | 7.35 | 6.71 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:58:52 AM EST |
| 14.00 | 7.60 | 9.10 | 8.35 | 7.41 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 10:58:52 AM EST |