Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $17.50 as of 1/13/2026 10:53:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.70 | 11.60 | 10.65 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 8.00 | 8.60 | 10.80 | 9.70 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 9.00 | 6.20 | 9.80 | 8.00 | % | 0.89 | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 10.00 | 5.20 | 8.70 | 6.95 | % | 0.70 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 11.00 | 4.20 | 7.80 | 6.00 | % | 0.55 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 12.00 | 4.50 | 7.00 | 5.75 | % | 0.48 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 13 | 4.37 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 12:58:56 PM EST |
| 14.00 | 2.90 | 4.20 | 3.55 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 30 | 3.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 12:58:56 PM EST |
| 15.00 | 2.10 | 2.50 | 2.30 | 2.40 | -0.20 | -7.70% | 0.15 | 7 | 122 | 1.40 | 1.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 12:58:56 PM EST |
| 16.00 | 1.10 | 1.50 | 1.30 | 1.20 | -0.40 | -25.00% | 0.08 | 9 | 97 | 0.94 | 0.95 | 0.12 | -0.02 | 1/13/2026 | 1/13/2026 12:58:56 PM EST |
| 17.00 | 0.30 | 0.70 | 0.50 | 0.70 | +0.32 | +84.22% | 0.03 | 4 | 97 | 0.78 | 0.68 | 0.43 | -0.05 | 1/13/2026 | 1/13/2026 12:58:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.69 | 0.23 | 0.38 | -0.04 | 1/6/2026 | 1/13/2026 12:58:56 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 19 | 3.17 | 0.03 | 0.08 | -0.01 | 12/19/2025 | 1/13/2026 12:58:56 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 20 | 5.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/13/2026 12:58:56 PM EST |
| 21.00 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 22.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 6.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/13/2026 12:58:56 PM EST |
| 23.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/13/2026 12:58:56 PM EST |
| 24.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 25.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 26.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 28.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 30.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 8.00 | 0.00 | 2.75 | 1.38 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 9.00 | 0.00 | 3.30 | 1.65 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 10.00 | 0.00 | 2.75 | 1.38 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 11.00 | 0.00 | 2.75 | 1.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 12.00 | 0.00 | 2.75 | 1.38 | % | 0.11 | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.81 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 1/13/2026 12:58:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.15 | -0.05 | 0.12 | -0.02 | 12/23/2025 | 1/13/2026 12:58:56 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.37 | -0.32 | 0.43 | -0.05 | 1/13/2026 12:58:56 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.05 | -0.77 | 0.38 | -0.04 | 1/13/2026 12:58:56 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 5.93 | -0.97 | 0.08 | -0.01 | 1/13/2026 12:58:56 PM EST | |||
| 20.00 | 1.55 | 4.90 | 3.23 | % | 0.16 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 21.00 | 1.50 | 4.60 | 3.05 | % | 0.15 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 22.00 | 3.20 | 5.30 | 4.25 | % | 0.19 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 23.00 | 4.30 | 7.90 | 6.10 | % | 0.27 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 24.00 | 5.00 | 7.60 | 6.30 | % | 0.26 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 25.00 | 6.20 | 8.50 | 7.35 | % | 0.29 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 26.00 | 6.50 | 9.80 | 8.15 | % | 0.31 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 27.00 | 8.20 | 11.80 | 10.00 | % | 0.37 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 28.00 | 9.00 | 11.40 | 10.20 | % | 0.36 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 29.00 | 9.60 | 13.00 | 11.30 | % | 0.39 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST | |||
| 30.00 | 10.70 | 13.90 | 12.30 | % | 0.41 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 1/13/2026 12:58:56 PM EST |