Cboe Global Markets

BLCO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Bausch & Lomb Corp (blco)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
14.16
Ask: 
14.88
Vol: 
235,859
Last: 
14.59
Change: 
-0.04 (+-0.2734%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLCO 12.000
3.1
+0
1.9
3.3
0
0
0.9149
0.0696
37
BLCO 13.000
1.76
+0
1
2.55
0
0.61
0.8532
0.1327
43
BLCO 14.000
0.9
+0
0
1.5
0
0.31
0.7036
0.2684
38
BLCO 15.000
0.27
-0.08
0.2
0.3
7
0.34
0.3787
0.3524
106
BLCO 16.000
0.1
+0
0
0.2
0
0.42
0.1554
0.1916
229
BLCO 17.000
0.1
+0
0
0.95
0
1.05
0.0766
0.0966
4
Fri Sep 19 2025
Strike
BLCO 12.000
BLCO 13.000
BLCO 14.000
BLCO 15.000
BLCO 16.000
BLCO 17.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLCO 12.000
0
+0
0
0.95
0
1.32
-0.0841
0.0698
0
BLCO 13.000
0.28
+0
0
3.7
0
2.33
-0.1461
0.133
1
BLCO 14.000
0.3
+0
0
0.95
0
0.64
-0.2963
0.2694
2
BLCO 15.000
0.97
+0
0
1.5
0
0.45
-0.6232
0.3549
1
BLCO 16.000
1.56
+0
0.8
2.2
0
0.45
-0.8482
0.1945
119
BLCO 17.000
2.8
+0
1.65
5
0
1.5
-0.9276
0.0985
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.