Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $16.19 as of 11/28/2025 8:48:42 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 | 13.00 | 17.30 | 15.15 | % | 15.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 2.50 | 11.50 | 15.80 | 13.65 | 9.96 | 0.00 | 0.00% | 5.46 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 11/28/2025 12:59:51 PM EST |
| 4.00 | 10.00 | 14.30 | 12.15 | % | 3.04 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 9.00 | 13.30 | 11.15 | % | 2.23 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 6.00 | 8.00 | 12.10 | 10.05 | % | 1.68 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 7.50 | 6.50 | 10.70 | 8.60 | 4.90 | 0.00 | 0.00% | 1.15 | 0 | 2 | 5.08 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 11/28/2025 12:59:51 PM EST |
| 9.00 | 5.20 | 8.30 | 6.75 | 3.25 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 4.00 | 7.30 | 5.65 | 5.50 | 0.00 | 0.00% | 0.57 | 0 | 77 | 2.67 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:51 PM EST |
| 11.00 | 3.00 | 5.90 | 4.45 | 4.88 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.87 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 12.50 | 2.35 | 4.10 | 3.23 | 3.80 | +0.10 | +2.71% | 0.26 | 31 | 856 | 1.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 1.65 | 3.40 | 2.53 | 3.06 | +0.83 | +37.22% | 0.18 | 65 | 89 | 1.43 | 0.96 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 1.30 | 1.60 | 1.45 | 1.53 | +0.12 | +8.52% | 0.10 | 236 | 928 | 0.39 | 0.83 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 0.50 | 1.00 | 0.75 | 0.85 | -0.30 | -26.09% | 0.05 | 3 | 336 | 0.40 | 0.58 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 7 | 371 | 0.50 | 0.21 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.95 | 0.04 | 0.06 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,015 | 1.22 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | 0.10 | +0.05 | +100.00% | 0.05 | 504 | 2,423 | 2.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 455 | 2.74 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 12:59:51 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.75 | 1.38 | % | 1.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 2.50 | 0.00 | 2.75 | 1.38 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 0.00 | 2.75 | 1.38 | % | 0.28 | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1,230 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/28/2025 12:59:51 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 559 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 254 | 1.14 | -0.04 | 0.06 | -0.01 | 10/28/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.56 | -0.17 | 0.17 | -0.01 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 0.25 | 0.80 | 0.53 | % | 0.03 | 0 | 0 | 0.41 | -0.42 | 0.27 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 33 | 2.63 | -0.79 | 0.21 | -0.01 | 6/27/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 2.10 | 4.90 | 3.50 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.03 | -0.96 | 0.06 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 20.00 | 1.60 | 6.00 | 3.80 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 4/30/2025 | 11/28/2025 12:59:51 PM EST |
| 21.00 | 4.10 | 7.00 | 5.55 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 22.50 | 5.50 | 7.00 | 6.25 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 8.00 | 9.50 | 8.75 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 11/28/2025 12:59:51 PM EST |
| 30.00 | 11.50 | 15.10 | 13.30 | % | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 35.00 | 16.50 | 20.50 | 18.50 | % | 0.53 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST |