Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $14.66 as of 10/8/2025 7:59:29 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 | 8.70 | 11.40 | 10.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 6.00 | 6.50 | 10.40 | 8.45 | % | 1.41 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 7.00 | 5.90 | 9.40 | 7.65 | % | 1.09 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 8.00 | 5.70 | 8.40 | 7.05 | % | 0.88 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 9.00 | 5.00 | 7.50 | 6.25 | % | 0.69 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 10.00 | 4.20 | 7.00 | 5.60 | 4.72 | 0.00 | 0.00% | 0.56 | 0 | 9 | 5.73 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 4:00:03 PM EST |
| 11.00 | 3.20 | 6.00 | 4.60 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 4.95 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 12.00 | 1.90 | 3.70 | 2.80 | 2.80 | -0.50 | -15.16% | 0.23 | 3 | 21 | 2.50 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 13.00 | 1.35 | 2.30 | 1.83 | 3.10 | +1.10 | +55.00% | 0.14 | 19 | 29 | 1.46 | 0.92 | 0.10 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 14.00 | 0.65 | 2.00 | 1.33 | 0.95 | 0.00 | 0.00% | 0.10 | 20 | 72 | 1.80 | 0.68 | 0.27 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 3.10 | +2.63 | +559.58% | 0.04 | 34 | 203 | 1.44 | 0.34 | 0.33 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.12 | +150.00% | 0.01 | 37 | 352 | 0.57 | 0.11 | 0.20 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.66 | 0.02 | 0.07 | -0.01 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 6.45 | 0.00 | 0.02 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 2.95 | 1.48 | % | 0.08 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.95 | 1.48 | % | 0.06 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 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 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.95 | 0.98 | % | 0.16 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | % | 0.14 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.95 | 0.98 | % | 0.12 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 1.95 | 0.98 | % | 0.11 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.95 | 1.48 | % | 0.15 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 3.20 | 1.60 | % | 0.15 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 3.80 | -0.01 | 0.01 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.48 | -0.08 | 0.10 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.48 | -0.32 | 0.27 | -0.02 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 1.40 | 0.70 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.35 | -0.66 | 0.33 | -0.03 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 16.00 | 0.75 | 2.15 | 1.45 | % | 0.09 | 0 | 0 | 1.47 | -0.89 | 0.20 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 17.00 | 1.55 | 5.00 | 3.28 | 1.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.84 | -0.98 | 0.07 | -0.01 | 9/23/2025 | 10/8/2025 4:00:03 PM EST |
| 18.00 | 2.70 | 5.50 | 4.10 | % | 0.23 | 0 | 0 | 3.59 | -1.00 | 0.02 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 19.00 | 3.50 | 6.50 | 5.00 | % | 0.26 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 20.00 | 4.60 | 7.50 | 6.05 | % | 0.30 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 21.00 | 5.50 | 7.10 | 6.30 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 22.00 | 6.90 | 8.10 | 7.50 | % | 0.34 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 25.00 | 9.60 | 11.10 | 10.35 | % | 0.41 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |