Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $16.89 as of 10/9/2026 6:32:36 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 | 7.70 | 8.90 | 8.30 | % | 0.92 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 10.00 | 6.70 | 8.00 | 7.35 | % | 0.73 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 11.00 | 5.70 | 7.00 | 6.35 | % | 0.58 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 12.00 | 4.80 | 5.80 | 5.30 | % | 0.44 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 13.00 | 3.80 | 4.80 | 4.30 | % | 0.33 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 14.00 | 3.20 | 3.60 | 3.40 | 3.50 | +0.30 | +9.38% | 0.24 | 18 | 40 | 1.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 2.30 | 2.60 | 2.45 | 2.50 | +0.30 | +13.64% | 0.16 | 31 | 30 | 1.23 | 0.95 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 1.80 | 0.90 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.13 | 0.80 | 0.17 | -0.03 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 0.55 | 1.00 | 0.78 | 0.95 | +0.15 | +18.75% | 0.05 | 40 | 379 | 0.65 | 0.59 | 0.23 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.76 | 0.36 | 0.22 | -0.04 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.34 | 0.18 | 0.15 | -0.03 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,000 | 1.75 | 0.08 | 0.08 | -0.02 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.01 | 0.03 | 0.04 | -0.01 | 8/21/2026 | 10/9/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 4.40 | 2.20 | % | 0.18 | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | -0.05 | 0.09 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.34 | -0.20 | 0.17 | -0.03 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 0.10 | 1.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.71 | -0.41 | 0.23 | -0.04 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 0.85 | 1.45 | 1.15 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.74 | -0.64 | 0.22 | -0.04 | 9/9/2026 | 10/9/2026 3:59:57 PM EST |
| 19.00 | 1.45 | 2.40 | 1.93 | % | 0.10 | 0 | 0 | 1.37 | -0.82 | 0.15 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 20.00 | 2.30 | 3.40 | 2.85 | % | 0.14 | 0 | 0 | 1.66 | -0.92 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 21.00 | 3.30 | 4.30 | 3.80 | % | 0.18 | 0 | 0 | 1.79 | -0.97 | 0.04 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 22.00 | 4.20 | 5.30 | 4.75 | % | 0.22 | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 23.00 | 5.10 | 6.30 | 5.70 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 24.00 | 5.90 | 7.40 | 6.65 | % | 0.28 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 25.00 | 7.10 | 8.40 | 7.75 | % | 0.31 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |