Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

BAUSCH HEALTH COMPANIES INC (BHC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BHC BAUSCH HEALTH COMPANIES INC   0.963 0.888 7.54 0.51

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BHC 1.01 1.27 1.17 1.04 13 50  W   6.5 BHC 0.01 0.08 0.08 0.00 5 274  W  
BHC 0.59 0.71 0.62 0.57 245 357  W   7 BHC 0.07 0.14 0.12 0.03 162 567  W  
BHC 0.25 0.30 0.27 0.22 302 2664  W   7.5 BHC 0.18 0.32 0.22 0.18 13 609  W  
BHC 0.05 0.09 0.08 0.05 725 15715  W   8 BHC 0.47 0.78 1.19 0.51 0 38  W  
BHC 0.00 0.03 0.02 0.01 0 83  W   8.5 BHC 0.90 1.14 1.50 0.97 0 1  W  
BHC 0.00 0.05 0.03 0.00 30 126  W   9 BHC 1.29 1.69 1.90 1.46 0 1  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BHC 1.14 1.34 1.23 1.12 2 13  W   6.5 BHC 0.13 0.21 0.17 0.07 23 157  W  
BHC 0.78 0.89 0.59 0.74 0 150  W   7 BHC 0.24 0.34 0.29 0.19 14 162  W  
BHC 0.48 0.57 0.50 0.45 1162 1670  W   7.5 BHC 0.42 0.54 0.84 0.39 0 253  W  
BHC 0.26 0.29 0.29 0.24 237 203  W   8 BHC 0.70 0.81 1.29 0.69 0 8  W  
BHC 0.12 0.15 0.14 0.12 25 120  W   8.5 BHC 0.99 1.30 1.54 1.07 0 10  W  
BHC 0.06 0.12 0.07 0.06 35 110  W   9 BHC 1.45 1.62 2.24 1.50 0 20  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BHC 1.27 1.39 0.97 1.23 0 62  S   6.5 BHC 0.24 0.32 0.55 0.15 0 346  S  
BHC 0.91 0.95 0.80 0.88 11 16791  S   7 BHC 0.36 0.47 0.44 0.30 8 13215  S  
BHC 0.62 0.65 0.63 0.60 311 2008  S   7.5 BHC 0.54 0.67 0.93 0.51 0 51  S  
BHC 0.41 0.45 0.43 0.39 257 58513  S   8 BHC 0.82 0.94 0.98 0.80 0 397  S  
BHC 0.22 0.33 0.28 0.24 1 1934  S   8.5 BHC 1.17 1.29 0.00 1.15 0 0  S  
BHC 0.16 0.17 0.14 0.15 49 49955  S   9 BHC 1.57 1.71 2.24 1.55 0 510  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BHC 1.37 1.48 1.07 1.33 0 50  W   6.5 BHC 0.31 0.51 0.50 0.21 1 44  W  
BHC 1.01 1.14 0.98 1.00 37 62  W   7 BHC 0.44 0.64 0.55 0.38 30 26  W  
BHC 0.70 0.88 0.60 0.73 0 34  W   7.5 BHC 0.63 0.95 1.16 0.60 0 4  W  
BHC 0.47 0.62 0.45 0.52 39 132  W   8 BHC 0.91 1.11 1.16 0.88 0 2  W  
BHC 0.30 0.37 0.35 0.36 29 372  W   8.5 BHC 1.24 1.40 0.00 1.22 0 0  W  
BHC 0.19 0.23 0.22 0.24 6 470  W   9 BHC 1.62 1.84 2.30 1.59 0 3  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BHC 1.42 1.58 1.30 1.44 0 22  W   6.5 BHC 0.40 0.54 0.00 0.27 0 0  W  
BHC 1.14 1.24 1.08 1.12 6 5  W   7 BHC 0.58 0.70 0.00 0.44 0 0  W  
BHC 0.83 0.96 0.82 0.85 2 0  W   7.5 BHC 0.77 0.92 0.00 0.66 0 0  W  
BHC 0.58 0.75 0.60 0.64 0 2  W   8 BHC 1.03 1.19 0.00 0.93 0 0  W  
BHC 0.42 0.55 0.48 0.47 1 3  W   8.5 BHC 1.33 1.49 0.00 1.26 0 0  W  
BHC 0.27 0.43 0.00 0.34 0 0  W   9 BHC 1.70 1.91 0.00 1.62 0 0  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BHC 1.56 1.75 0.00 1.55 0 0  W   6.5 BHC 0.49 0.65 0.00 0.31 0 0  W  
BHC 1.26 1.35 0.00 1.24 0 0  W   7 BHC 0.69 0.87 0.00 0.48 0 0  W  
BHC 0.97 1.08 0.95 0.98 3 35  W   7.5 BHC 0.90 1.01 0.00 0.70 0 0  W  
BHC 0.75 0.89 0.70 0.76 8 0  W   8 BHC 1.17 1.30 0.00 0.97 0 0  W  
BHC 0.56 0.70 0.00 0.58 0 0  W   8.5 BHC 1.49 1.67 0.00 1.28 0 0  W  
BHC 0.41 0.48 0.40 0.44 1 0  W   9 BHC 1.77 2.00 0.00 1.62 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BHC 1.32 1.44 1.28 1.36 33 1521  S   7 BHC 0.75 0.88 1.10 0.51 0 759  S  
BHC 0.81 0.90 0.85 0.88 298 1058  S   8 BHC 1.23 1.35 1.70 0.99 0 775  S  
BHC 0.48 0.50 0.50 0.54 453 856  S   9 BHC 1.89 2.00 2.35 1.61 0 118  S  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BHC 1.80 1.93 1.45 2.59 0 735  S   7 BHC 1.18 1.30 1.46 0.43 0 956  S  
BHC 1.27 1.46 1.33 2.11 1 813  S   8 BHC 1.67 1.84 2.10 0.71 0 546  S  
BHC 0.91 1.00 0.98 1.71 3 1543  S   9 BHC 2.27 2.46 2.53 1.08 0 510  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.