# BAUSCH HEALTH COMPANIES INC (BHC) Option Chains

> BHC option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## BHC quote

| Field | Value |
|---|---|
| Last | 8.29 |
| Change | -0.11 |
| Open | 8.39 |
| Previous | 8.40 |
| High | 8.39 |
| Low | 8.16 |
| Bid | - |
| Ask | - |
| Volume | 2,377,785 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 52.8% |
| Hist Vol | 59.7% |
| Opt Volume | 260 |
| Open Int | 162,366 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 8.29.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-04-16, 2027-12-17, 2028-01-21, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/BHC.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 7.00 | BHC 261113C00007000 | 1.10 | 1.50 | 1.44 | 1.29 | 6 | 242 | 210.88% | 0.8365 | -0.0652 | 0.0019 | 0.1557 | 0.0005 | W |
| 7.50 | BHC 261113C00007500 | 0.40 | 2.00 | 0.78 | 0.79 | 3 | 5 | 52.07% | 0.9840 | -0.0026 | 0.0003 | 0.1021 | 0.0006 | W |
| 8.00 | BHC 261113C00008000 | 0.25 | 0.45 | 0.35 | 0.33 | 1 | 37 | 56.46% | 0.7646 | -0.0218 | 0.0023 | 0.7248 | 0.0005 | W |
| 8.50 | BHC 261113C00008500 | 0.05 | 0.15 | 0.19 | 0.07 | 0 | 187 | 61.43% | 0.3368 | -0.0281 | 0.0027 | 0.7907 | 0.0002 | W |
| 9.00 | BHC 261113C00009000 | 0.00 | 0.40 | 0.30 | 0.00 | 0 | 179 | 188.41% | 0.3462 | -0.0871 | 0.0028 | 0.2605 | 0.0002 | W |
| 9.50 | BHC 261113C00009500 | 0.00 | 0.45 | 0.15 | 0.00 | 0 | 4 | 174.04% | 0.2163 | -0.0639 | 0.0022 | 0.2242 | 0.0001 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 7.50 | BHC 261113P00007500 | 0.00 | 1.00 | 0.39 | 0.00 | 1 | 7 | 251.82% | -0.2902 | -0.1080 | 0.0026 | 0.1809 | -0.0002 | W |
| 8.00 | BHC 261113P00008000 | 0.00 | 0.15 | 0.10 | 0.04 | 1 | 3 | 72.86% | -0.2836 | -0.0309 | 0.0025 | 0.6186 | -0.0002 | W |
| 8.50 | BHC 261113P00008500 | 0.20 | 0.50 | 0.20 | 0.28 | 0 | 477 | 75.74% | -0.6293 | -0.0358 | 0.0028 | 0.6637 | -0.0005 | W |
| 9.00 | BHC 261113P00009000 | 0.60 | 0.85 | 0.75 | 0.71 | 1 | 500 | 79.90% | -0.8639 | -0.0218 | 0.0016 | 0.3635 | -0.0007 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 7.00 | BHC 261120C00007000 | 1.15 | 1.50 | 1.39 | 1.32 | 0 | 859 | 99.77% | 0.8659 | -0.0148 | 0.0030 | 0.1579 | 0.0016 | S |
| 7.50 | BHC 261120C00007500 | 0.70 | 1.05 | 0.91 | 0.86 | 2 | 121 | 75.98% | 0.8050 | -0.0144 | 0.0038 | 0.2645 | 0.0016 | S |
| 8.00 | BHC 261120C00008000 | 0.40 | 0.70 | 0.48 | 0.48 | 1 | 253 | 58.37% | 0.6617 | -0.0147 | 0.0050 | 0.4566 | 0.0014 | S |
| 8.50 | BHC 261120C00008500 | 0.15 | 0.25 | 0.20 | 0.23 | 1 | 469 | 52.88% | 0.4045 | -0.0141 | 0.0053 | 0.5340 | 0.0009 | S |
| 9.00 | BHC 261120C00009000 | 0.00 | 0.15 | 0.05 | 0.09 | 25 | 678 | 46.92% | 0.1542 | -0.0076 | 0.0033 | 0.3687 | 0.0003 | S |
| 9.50 | BHC 261120C00009500 | 0.00 | 1.00 | 0.15 | 0.03 | 0 | 18 | 95.31% | 0.2164 | -0.0192 | 0.0040 | 0.2242 | 0.0005 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 7.00 | BHC 261120P00007000 | 0.00 | 20.00 | 0.07 | 0.01 | 0 | 37 | 89.08% | -0.1110 | -0.0116 | 0.0026 | 0.1549 | -0.0003 | S |
| 7.50 | BHC 261120P00007500 | 0.05 | 0.10 | 0.08 | 0.05 | 17 | 37 | 64.89% | -0.1620 | -0.0109 | 0.0034 | 0.2755 | -0.0004 | S |
| 8.00 | BHC 261120P00008000 | 0.05 | 0.35 | 0.14 | 0.17 | 0 | 17 | 48.33% | -0.3137 | -0.0118 | 0.0049 | 0.5348 | -0.0008 | S |
| 8.50 | BHC 261120P00008500 | 0.30 | 0.60 | 0.26 | 0.42 | 0 | 4 | 60.41% | -0.5792 | -0.0162 | 0.0054 | 0.4718 | -0.0014 | S |
| 9.00 | BHC 261120P00009000 | 0.00 | 1.35 | 0.82 | 0.78 | 0 | 261 | 62.93% | -0.7693 | -0.0131 | 0.0042 | 0.3522 | -0.0020 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 6.50 | BHC 261127C00006500 | 0.15 | 2.05 | 1.85 | 1.85 | 1 | 0 | 85.64% | 0.9207 | -0.0067 | 0.0026 | 0.0965 | 0.0027 | W |
| 7.00 | BHC 261127C00007000 | 0.95 | 1.60 | 1.30 | 1.38 | 3 | 66 | 42.93% | 0.9695 | -0.0016 | 0.0012 | 0.0899 | 0.0031 | W |
| 8.00 | BHC 261127C00008000 | 0.35 | 0.65 | 0.45 | 0.60 | 4 | 10 | 40.10% | 0.6758 | -0.0076 | 0.0064 | 0.5013 | 0.0024 | W |
| 9.00 | BHC 261127C00009000 | 0.00 | 1.05 | 0.45 | 0.18 | 0 | 1 | 101.30% | 0.3951 | -0.0205 | 0.0069 | 0.2125 | 0.0013 | W |
| 10.00 | BHC 261127C00010000 | 0.00 | 20.00 | 0.18 | 0.04 | 0 | 70 | 94.61% | 0.2073 | -0.0142 | 0.0051 | 0.1690 | 0.0007 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 8.00 | BHC 261127P00008000 | 0.00 | 0.80 | 0.20 | 0.25 | 0 | 9 | 46.35% | -0.3421 | -0.0089 | 0.0066 | 0.4429 | -0.0014 | W |
| 8.50 | BHC 261127P00008500 | 0.00 | 2.50 | 0.35 | 0.49 | 0 | 2 | 31.89% | -0.6286 | -0.0063 | 0.0068 | 0.6628 | -0.0026 | W |
| 9.00 | BHC 261127P00009000 | 0.00 | 1.45 | 1.20 | 0.83 | 0 | 12 | 107.19% | -0.5946 | -0.0218 | 0.0069 | 0.2022 | -0.0029 | W |
| 10.00 | BHC 261127P00010000 | 0.05 | 3.90 | 4.00 | 1.67 | 0 | 0 | 110.41% | -0.7479 | -0.0185 | 0.0057 | 0.1616 | -0.0038 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1.00 | BHC 261204C00001000 | 6.60 | 10.00 | 7.16 | 7.31 | 0 | 0 | 386.21% | 0.9959 | -0.0022 | 0.0003 | 0.0015 | 0.0006 | W |
| 7.00 | BHC 261204C00007000 | 0.70 | 1.55 | 1.50 | 1.46 | 3 | 10 | 85.29% | 0.8116 | -0.0103 | 0.0057 | 0.1490 | 0.0034 | W |
| 8.00 | BHC 261204C00008000 | 0.00 | 2.60 | 0.55 | 0.72 | 0 | 152 | 46.48% | 0.6406 | -0.0077 | 0.0080 | 0.3785 | 0.0031 | W |
| 10.00 | BHC 261204C00010000 | 0.00 | 0.15 | 0.16 | 0.08 | 0 | 11 | 59.88% | 0.1264 | -0.0055 | 0.0044 | 0.1630 | 0.0006 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 7.00 | BHC 261204P00007000 | 0.00 | 0.95 | 0.09 | 0.06 | 0 | 2 | 62.26% | -0.1271 | -0.0057 | 0.0044 | 0.1574 | -0.0008 | W |
| 8.00 | BHC 261204P00008000 | 0.05 | 0.55 | 0.19 | 0.30 | 1 | 1 | 37.76% | -0.3381 | -0.0061 | 0.0078 | 0.4555 | -0.0020 | W |
| 11.00 | BHC 261204P00011000 | 0.90 | 4.80 | 2.02 | 2.56 | 0 | 0 | 59.69% | -0.9618 | -0.0021 | 0.0018 | 0.0656 | -0.0070 | W |
| 13.00 | BHC 261204P00013000 | 4.00 | 5.20 | 4.67 | 4.51 | 1 | 0 | 59.69% | -0.9981 | -0.0001 | 0.0001 | 0.0052 | -0.0085 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1.00 | BHC 261211C00001000 | 5.20 | 9.50 | 7.38 | 7.32 | 0 | 7 | 472.08% | 0.9873 | -0.0062 | 0.0008 | 0.0029 | 0.0007 | W |
| 2.00 | BHC 261211C00002000 | 4.20 | 8.40 | 6.15 | 6.34 | 0 | 1 | 279.81% | 0.9846 | -0.0044 | 0.0010 | 0.0058 | 0.0015 | W |
| 8.00 | BHC 261211C00008000 | 0.00 | 1.40 | 0.68 | 0.83 | 0 | 2 | 55.08% | 0.6195 | -0.0082 | 0.0092 | 0.2864 | 0.0038 | W |
| 9.00 | BHC 261211C00009000 | 0.00 | 0.75 | 0.25 | 0.37 | 0 | 30 | 52.86% | 0.3248 | -0.0074 | 0.0087 | 0.2818 | 0.0021 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 13.00 | BHC 261211P00013000 | 3.00 | 6.50 | 4.74 | 4.38 | 1 | 1 | 84.35% | -0.9563 | -0.0030 | 0.0022 | 0.0457 | -0.0108 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 6.00 | BHC 261218C00006000 | 2.00 | 2.90 | 2.30 | 2.54 | 0 | 1 | 48.24% | 0.9849 | -0.0008 | 0.0010 | 0.0302 | 0.0061 | S |
| 7.00 | BHC 261218C00007000 | 1.25 | 1.55 | 1.45 | 1.66 | 1 | 109 | 60.41% | 0.8337 | -0.0054 | 0.0067 | 0.1547 | 0.0057 | S |
| 8.00 | BHC 261218C00008000 | 0.55 | 1.00 | 1.00 | 0.95 | 1 | 127 | 58.98% | 0.6122 | -0.0080 | 0.0103 | 0.2429 | 0.0045 | S |
| 9.00 | BHC 261218C00009000 | 0.15 | 0.50 | 0.30 | 0.48 | 52 | 395 | 52.83% | 0.3468 | -0.0069 | 0.0099 | 0.2613 | 0.0027 | S |
| 10.00 | BHC 261218C00010000 | 0.00 | 0.20 | 0.05 | 0.21 | 0 | 173 | 42.64% | 0.0983 | -0.0026 | 0.0046 | 0.1520 | 0.0008 | S |
| 11.00 | BHC 261218C00011000 | 0.00 | 20.00 | 0.08 | 0.08 | 0 | 4 | 64.57% | 0.1054 | -0.0041 | 0.0049 | 0.1056 | 0.0008 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 6.00 | BHC 261218P00006000 | 0.00 | 0.75 | 0.05 | 0.01 | 0 | 401 | 68.74% | -0.0582 | -0.0028 | 0.0031 | 0.0633 | -0.0006 | S |
| 7.00 | BHC 261218P00007000 | 0.00 | 0.30 | 0.19 | 0.10 | 0 | 14 | 65.21% | -0.1812 | -0.0060 | 0.0070 | 0.1511 | -0.0018 | S |
| 8.00 | BHC 261218P00008000 | 0.25 | 0.50 | 0.41 | 0.35 | 2 | 223 | 51.98% | -0.3828 | -0.0070 | 0.0102 | 0.2745 | -0.0037 | S |
| 9.00 | BHC 261218P00009000 | 0.00 | 1.30 | 1.05 | 0.84 | 0 | 40 | 57.23% | -0.6373 | -0.0075 | 0.0100 | 0.2452 | -0.0066 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 8.00 | BHC 261224C00008000 | 0.40 | 1.10 | 0.75 | 1.06 | 1 | 0 | 52.49% | 0.6143 | -0.0066 | 0.0110 | 0.2534 | 0.0052 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 6.00 | BHC 270115C00006000 | 2.20 | 2.90 | 2.60 | 3.01 | 0 | 5,442 | 90.97% | 0.8501 | -0.0058 | 0.0083 | 0.0731 | 0.0080 | S |
| 7.00 | BHC 270115C00007000 | 1.45 | 1.70 | 1.62 | 2.21 | 0 | 4,917 | 62.85% | 0.7807 | -0.0051 | 0.0105 | 0.1339 | 0.0088 | S |
| 8.00 | BHC 270115C00008000 | 0.50 | 0.95 | 0.80 | 1.52 | 0 | 2,491 | 46.34% | 0.6132 | -0.0049 | 0.0135 | 0.2348 | 0.0077 | S |
| 9.00 | BHC 270115C00009000 | 0.05 | 0.55 | 0.39 | 0.99 | 2 | 2,770 | 46.72% | 0.3796 | -0.0048 | 0.0134 | 0.2313 | 0.0050 | S |
| 10.00 | BHC 270115C00010000 | 0.00 | 20.00 | 0.22 | 0.61 | 0 | 7,094 | 51.68% | 0.2306 | -0.0042 | 0.0107 | 0.1670 | 0.0031 | S |
| 12.00 | BHC 270115C00012000 | 0.00 | 0.40 | 0.05 | 0.20 | 0 | 3,228 | 53.50% | 0.0661 | -0.0018 | 0.0045 | 0.0681 | 0.0009 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 6.00 | BHC 270115P00006000 | 0.00 | 20.00 | 0.10 | 0.03 | 0 | 2,809 | 62.50% | -0.0880 | -0.0027 | 0.0056 | 0.0725 | -0.0015 | S |
| 7.00 | BHC 270115P00007000 | 0.10 | 0.25 | 0.19 | 0.11 | 2 | 1,560 | 49.63% | -0.1809 | -0.0035 | 0.0093 | 0.1505 | -0.0031 | S |
| 8.00 | BHC 270115P00008000 | 0.20 | 0.60 | 0.42 | 0.31 | 3 | 331 | 40.41% | -0.3824 | -0.0041 | 0.0135 | 0.2680 | -0.0065 | S |
| 9.00 | BHC 270115P00009000 | 0.00 | 2.40 | 1.05 | 0.66 | 0 | 167 | 43.83% | -0.6342 | -0.0043 | 0.0133 | 0.2439 | -0.0114 | S |
| 10.00 | BHC 270115P00010000 | 0.05 | 3.90 | 3.25 | 1.16 | 0 | 0 | 151.53% | -0.4874 | -0.0161 | 0.0141 | 0.0747 | -0.0132 | S |
| 12.00 | BHC 270115P00012000 | 1.70 | 5.80 | 5.60 | 2.52 | 0 | 0 | 209.07% | -0.4887 | -0.0222 | 0.0141 | 0.0542 | -0.0175 | S |

## More for BHC

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BHC.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BHC.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BHC.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BHC)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BHC.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BHC.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BHC.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BHC.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt