Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $15.72 as of 3/23/2026 4:12:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.20 | 7.90 | 6.05 | % | 0.60 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 11.00 | 2.80 | 7.50 | 5.15 | % | 0.47 | 0 | 0 | 3.44 | 0.99 | 0.01 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 12.00 | 2.60 | 6.50 | 4.55 | % | 0.38 | 0 | 0 | 3.01 | 0.98 | 0.02 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 13.00 | 1.85 | 5.00 | 3.43 | % | 0.26 | 0 | 0 | 2.24 | 0.93 | 0.06 | -0.01 | 3/23/2026 3:59:51 PM EST | |||
| 14.00 | 1.65 | 2.90 | 2.28 | 2.42 | +0.42 | +21.00% | 0.16 | 1 | 134 | 1.13 | 0.83 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 15.00 | 1.05 | 1.90 | 1.48 | 1.59 | +0.29 | +22.31% | 0.10 | 3 | 57 | 0.57 | 0.69 | 0.16 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 16.00 | 0.65 | 1.20 | 0.93 | 0.70 | -0.70 | -50.00% | 0.06 | 60 | 21 | 0.58 | 0.51 | 0.18 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.40 | -0.05 | -11.12% | 0.02 | 21 | 50 | 0.64 | 0.34 | 0.17 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.47 | 0.21 | 0.13 | -0.01 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.05 | 0.11 | 0.09 | -0.01 | 3/3/2026 | 3/23/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,500 | 1.19 | 0.06 | 0.05 | -0.01 | 3/10/2026 | 3/23/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.35 | 0.03 | 0.03 | 0.00 | 3/3/2026 | 3/23/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 15 | 3.96 | 0.01 | 0.02 | 0.00 | 3/3/2026 | 3/23/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.08 | 0.01 | 0.01 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.80 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | -0.02 | 0.02 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.24 | -0.07 | 0.06 | -0.01 | 3/23/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.98 | -0.17 | 0.11 | -0.01 | 3/23/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.21 | -0.31 | 0.16 | -0.02 | 3/9/2026 | 3/23/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 0.89 | -0.49 | 0.18 | -0.02 | 3/23/2026 3:59:51 PM EST | |||
| 17.00 | 0.05 | 3.20 | 1.63 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.55 | -0.66 | 0.17 | -0.02 | 3/9/2026 | 3/23/2026 3:59:51 PM EST |
| 18.00 | 0.30 | 5.00 | 2.65 | % | 0.15 | 0 | 0 | 2.23 | -0.79 | 0.13 | -0.01 | 3/23/2026 3:59:51 PM EST | |||
| 19.00 | 0.90 | 5.00 | 2.95 | % | 0.16 | 0 | 0 | 1.81 | -0.89 | 0.09 | -0.01 | 3/23/2026 3:59:51 PM EST | |||
| 20.00 | 2.40 | 4.80 | 3.60 | 3.86 | % | 0.18 | 66 | 0 | 1.19 | -0.94 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 21.00 | 3.20 | 6.60 | 4.90 | % | 0.23 | 0 | 0 | 1.86 | -0.97 | 0.03 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 22.00 | 3.50 | 8.40 | 5.95 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.48 | -0.99 | 0.02 | 0.00 | 3/13/2026 | 3/23/2026 3:59:51 PM EST |
| 23.00 | 4.90 | 8.80 | 6.85 | % | 0.30 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 24.00 | 5.50 | 10.40 | 7.95 | % | 0.33 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 25.00 | 6.50 | 11.00 | 8.75 | % | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 26.00 | 7.50 | 12.30 | 9.90 | % | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST |