VIVO Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

2.23

Change

+0.07

Open

2.17

Previous

2.16

High

2.32

Low

2.16

Bid

-

Ask

-

Volume

337,999

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

May 14, 2007

Impl Vol

158.8%

Hist Vol

125.2%

Opt Volume

190

Open Int

23,279

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VIVO 261120C00001000	0.90	1.65	1.30	1.23	0	0	S	1.00	—	—	—	—	—	—	—	—
VIVO 261120C00001500	0.45	1.00	0.23	0.73	0	12	S	1.50	VIVO 261120P00001500	0.00	0.80	0.05	0.00	0	9	S
VIVO 261120C00002000	0.05	0.75	0.40	0.28	0	41	S	2.00	VIVO 261120P00002000	0.00	0.35	0.05	0.05	11	481	S
VIVO 261120C00002500	0.05	0.15	0.13	0.05	40	824	S	2.50	VIVO 261120P00002500	0.10	1.15	0.40	0.32	0	701	S
VIVO 261120C00003000	0.00	5.00	0.05	0.01	0	449	S	3.00	VIVO 261120P00003000	0.45	1.60	0.53	0.77	0	129	S
VIVO 261120C00003500	0.00	0.70	0.20	0.00	0	104	S	3.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VIVO 261218C00001000	0.95	1.70	1.34	1.27	0	14	S	1.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	1.50	VIVO 261218P00001500	0.00	0.75	0.30	0.04	0	10	S
VIVO 261218C00002000	0.20	0.85	0.49	0.49	0	108	S	2.00	VIVO 261218P00002000	0.05	0.55	0.25	0.19	18	295	S
VIVO 261218C00002500	0.05	0.80	0.30	0.27	0	26	S	2.50	VIVO 261218P00002500	0.20	1.10	0.60	0.45	1	91	S
VIVO 261218C00003000	0.00	0.90	0.30	0.14	0	53	S	3.00	—	—	—	—	—	—	—	—
VIVO 261218C00003500	0.00	0.50	0.25	0.07	0	17	S	3.50	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VIVO 270115C00001000	0.95	1.70	1.00	1.35	0	0	S	1.00	VIVO 270115P00001000	0.00	0.30	0.05	0.01	0	2	S
VIVO 270115C00001500	0.50	1.25	0.65	0.96	0	6	S	1.50	—	—	—	—	—	—	—	—
VIVO 270115C00002000	0.55	0.70	0.40	0.67	0	17	S	2.00	VIVO 270115P00002000	0.35	0.75	0.38	0.22	5	87	S
VIVO 270115C00002500	0.20	0.55	0.45	0.45	10	1,041	S	2.50	VIVO 270115P00002500	0.35	1.30	0.88	0.46	0	1,726	S
VIVO 270115C00003000	0.05	1.00	0.25	0.30	0	630	S	3.00	—	—	—	—	—	—	—	—
VIVO 270115C00003500	0.15	0.30	0.25	0.21	1	329	S	3.50	—	—	—	—	—	—	—	—

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