Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $14.50 as of 8/22/2025 7:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 11.50 | 10.05 | % | 2.01 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 6.50 | 11.00 | 8.75 | % | 1.46 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 5.50 | 10.00 | 7.75 | % | 1.11 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 6.10 | 9.10 | 7.60 | % | 0.95 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 5.20 | 8.40 | 6.80 | % | 0.76 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 4.20 | 6.10 | 5.15 | 4.54 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 3.30 | 5.40 | 4.35 | 4.04 | +0.52 | +14.78% | 0.40 | 34 | 38 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 2.30 | 4.30 | 3.30 | 3.10 | +0.42 | +15.68% | 0.27 | 3 | 40 | 1.75 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 1.70 | 3.10 | 2.40 | 2.10 | -0.34 | -13.94% | 0.18 | 18 | 35 | 1.29 | 0.91 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 1.10 | 1.70 | 1.40 | 1.57 | +0.57 | +57.00% | 0.10 | 28 | 20 | 0.48 | 0.76 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.70 | +0.10 | +16.67% | 0.04 | 51 | 94 | 0.34 | 0.53 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.11 | +57.90% | 0.02 | 54 | 42 | 0.36 | 0.30 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.08 | 0.13 | 0.13 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.87 | 0.05 | 0.06 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.71 | 0.02 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 4.43 | -0.02 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.09 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | -0.24 | 0.20 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.47 | 0.25 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 2.05 | 1.03 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.86 | -0.70 | 0.21 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 1.50 | 3.40 | 2.45 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.27 | -0.87 | 0.13 | -0.01 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 2.50 | 4.30 | 3.40 | % | 0.19 | 0 | 0 | 1.38 | -0.95 | 0.06 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 3.40 | 6.20 | 4.80 | % | 0.25 | 0 | 0 | 2.10 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 4.30 | 7.30 | 5.80 | % | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 5.50 | 8.10 | 6.80 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 6.50 | 9.40 | 7.95 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 9.30 | 12.40 | 10.85 | % | 0.43 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |