Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $15.35 as of 6/5/2026 6:52:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.60 | 8.60 | 6.60 | % | 0.73 | 0 | 0 | 5.46 | 0.99 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 10.00 | 3.80 | 7.40 | 5.60 | % | 0.56 | 0 | 0 | 4.50 | 0.98 | 0.02 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 11.00 | 2.25 | 7.00 | 4.63 | % | 0.42 | 0 | 0 | 4.64 | 0.94 | 0.03 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 12.00 | 1.90 | 5.70 | 3.80 | 3.33 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.70 | 0.89 | 0.05 | -0.03 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 13.00 | 1.10 | 4.60 | 2.85 | 2.65 | -0.75 | -22.06% | 0.22 | 12 | 29 | 3.07 | 0.82 | 0.08 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 14.00 | 0.50 | 4.90 | 2.70 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 105 | 3.82 | 0.72 | 0.10 | -0.05 | 5/19/2026 | 6/5/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.68 | 0.60 | 0.12 | -0.05 | 5/19/2026 | 6/5/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 155 | 1.06 | 0.48 | 0.12 | -0.05 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.95 | 0.37 | 0.11 | -0.05 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.08 | 0.28 | 0.10 | -0.04 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2,000 | 2.16 | 0.20 | 0.08 | -0.04 | 5/22/2026 | 6/5/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 228 | 2.36 | 0.14 | 0.07 | -0.03 | 5/14/2026 | 6/5/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.55 | 0.10 | 0.05 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.62 | 0.06 | 0.04 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.68 | 0.04 | 0.03 | -0.01 | 5/14/2026 | 6/5/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.02 | 0.03 | 0.02 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.16 | 0.02 | 0.01 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.62 | -0.01 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 3.68 | -0.02 | 0.02 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.65 | -0.06 | 0.03 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.46 | -0.11 | 0.05 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.24 | -0.18 | 0.08 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.61 | -0.28 | 0.10 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 53 | 1.72 | -0.40 | 0.12 | -0.05 | 5/15/2026 | 6/5/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 4.80 | 2.43 | 1.07 | 0.00 | 0.00% | 0.15 | 0 | 5 | 3.90 | -0.52 | 0.12 | -0.05 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 17.00 | 0.10 | 4.90 | 2.50 | % | 0.15 | 0 | 0 | 3.40 | -0.63 | 0.11 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 18.00 | 1.00 | 4.90 | 2.95 | 1.98 | 0.00 | 0.00% | 0.16 | 0 | 66 | 2.80 | -0.72 | 0.10 | -0.04 | 5/14/2026 | 6/5/2026 3:59:59 PM EST |
| 19.00 | 1.90 | 6.00 | 3.95 | % | 0.21 | 0 | 0 | 3.12 | -0.80 | 0.08 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 20.00 | 3.00 | 7.00 | 5.00 | % | 0.25 | 0 | 0 | 3.34 | -0.86 | 0.07 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 21.00 | 3.30 | 7.20 | 5.25 | % | 0.25 | 0 | 0 | 2.83 | -0.90 | 0.05 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 22.00 | 4.50 | 9.00 | 6.75 | % | 0.31 | 0 | 0 | 3.71 | -0.94 | 0.04 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 23.00 | 6.40 | 10.00 | 8.20 | % | 0.36 | 0 | 0 | 3.87 | -0.96 | 0.03 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 24.00 | 6.50 | 11.00 | 8.75 | % | 0.36 | 0 | 0 | 4.03 | -0.97 | 0.02 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 25.00 | 7.90 | 12.00 | 9.95 | % | 0.40 | 0 | 0 | 4.17 | -0.98 | 0.01 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 30.00 | 13.40 | 17.00 | 15.20 | % | 0.51 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST |