# MERIDIAN BIOSCIENCES INC (VIVO) Option Chains > VIVO 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 13, 2026 (end of day). ## VIVO quote | Field | Value | |---|---| | 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 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 2.23. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16, 2028-01-21, 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=`. 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/VIVO.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | VIVO 261120C00001000 | 0.90 | 1.65 | 1.30 | 1.23 | 0 | 0 | 522.79% | 0.9292 | -0.0156 | 0.0004 | 0.0839 | 0.0001 | S | | 1.50 | VIVO 261120C00001500 | 0.45 | 1.00 | 0.23 | 0.73 | 0 | 12 | 135.97% | 0.9861 | -0.0011 | 0.0001 | 0.0845 | 0.0003 | S | | 2.00 | VIVO 261120C00002000 | 0.05 | 0.75 | 0.40 | 0.28 | 0 | 41 | 231.87% | 0.6913 | -0.0180 | 0.0011 | 0.4918 | 0.0002 | S | | 2.50 | VIVO 261120C00002500 | 0.05 | 0.15 | 0.13 | 0.05 | 40 | 824 | 185.42% | 0.3758 | -0.0155 | 0.0012 | 0.6626 | 0.0001 | S | | 3.00 | VIVO 261120C00003000 | 0.00 | 5.00 | 0.05 | 0.01 | 0 | 449 | 197.81% | 0.1721 | -0.0111 | 0.0008 | 0.4176 | 0.0001 | S | | 3.50 | VIVO 261120C00003500 | 0.00 | 0.70 | 0.20 | 0.00 | 0 | 104 | 420.83% | 0.3149 | -0.0330 | 0.0011 | 0.2733 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.50 | VIVO 261120P00001500 | 0.00 | 0.80 | 0.05 | 0.00 | 0 | 9 | 269.80% | -0.1060 | -0.0109 | 0.0006 | 0.2197 | -0.0001 | S | | 2.00 | VIVO 261120P00002000 | 0.00 | 0.35 | 0.05 | 0.05 | 11 | 481 | 115.75% | -0.2238 | -0.0076 | 0.0009 | 0.8365 | -0.0001 | S | | 2.50 | VIVO 261120P00002500 | 0.10 | 1.15 | 0.40 | 0.32 | 0 | 701 | 185.45% | -0.6242 | -0.0155 | 0.0012 | 0.6625 | -0.0003 | S | | 3.00 | VIVO 261120P00003000 | 0.45 | 1.60 | 0.53 | 0.77 | 0 | 129 | 101.23% | -0.9796 | -0.0011 | 0.0002 | 0.1575 | -0.0006 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | VIVO 261218C00001000 | 0.95 | 1.70 | 1.34 | 1.27 | 0 | 14 | 273.13% | 0.9152 | -0.0042 | 0.0011 | 0.0826 | 0.0007 | S | | 2.00 | VIVO 261218C00002000 | 0.20 | 0.85 | 0.49 | 0.49 | 0 | 108 | 140.20% | 0.6806 | -0.0050 | 0.0025 | 0.3693 | 0.0010 | S | | 2.50 | VIVO 261218C00002500 | 0.05 | 0.80 | 0.30 | 0.27 | 0 | 26 | 145.48% | 0.4891 | -0.0057 | 0.0028 | 0.3971 | 0.0008 | S | | 3.00 | VIVO 261218C00003000 | 0.00 | 0.90 | 0.30 | 0.14 | 0 | 53 | 192.68% | 0.4216 | -0.0074 | 0.0027 | 0.2941 | 0.0006 | S | | 3.50 | VIVO 261218C00003500 | 0.00 | 0.50 | 0.25 | 0.07 | 0 | 17 | 208.02% | 0.3532 | -0.0076 | 0.0026 | 0.2588 | 0.0005 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.50 | VIVO 261218P00001500 | 0.00 | 0.75 | 0.30 | 0.04 | 0 | 10 | 269.42% | -0.1860 | -0.0071 | 0.0018 | 0.1440 | -0.0007 | S | | 2.00 | VIVO 261218P00002000 | 0.05 | 0.55 | 0.25 | 0.19 | 18 | 295 | 136.44% | -0.3194 | -0.0048 | 0.0025 | 0.3793 | -0.0009 | S | | 2.50 | VIVO 261218P00002500 | 0.20 | 1.10 | 0.60 | 0.45 | 1 | 91 | 156.69% | -0.4971 | -0.0062 | 0.0028 | 0.3688 | -0.0016 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | VIVO 270115C00001000 | 0.95 | 1.70 | 1.00 | 1.35 | 0 | 0 | 207.91% | 0.9144 | -0.0025 | 0.0015 | 0.0820 | 0.0012 | S | | 1.50 | VIVO 270115C00001500 | 0.50 | 1.25 | 0.65 | 0.96 | 0 | 6 | 173.46% | 0.8201 | -0.0034 | 0.0024 | 0.1640 | 0.0015 | S | | 2.00 | VIVO 270115C00002000 | 0.55 | 0.70 | 0.40 | 0.67 | 0 | 17 | 145.11% | 0.6866 | -0.0038 | 0.0033 | 0.2643 | 0.0016 | S | | 2.50 | VIVO 270115C00002500 | 0.20 | 0.55 | 0.45 | 0.45 | 10 | 1,041 | 148.94% | 0.5510 | -0.0044 | 0.0037 | 0.2871 | 0.0013 | S | | 3.00 | VIVO 270115C00003000 | 0.05 | 1.00 | 0.25 | 0.30 | 0 | 630 | 129.55% | 0.3903 | -0.0037 | 0.0036 | 0.3200 | 0.0011 | S | | 3.50 | VIVO 270115C00003500 | 0.15 | 0.30 | 0.25 | 0.21 | 1 | 329 | 154.92% | 0.3536 | -0.0042 | 0.0034 | 0.2592 | 0.0009 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | VIVO 270115P00001000 | 0.00 | 0.30 | 0.05 | 0.01 | 0 | 2 | 157.56% | -0.0601 | -0.0014 | 0.0011 | 0.0818 | -0.0003 | S | | 2.00 | VIVO 270115P00002000 | 0.35 | 0.75 | 0.38 | 0.22 | 5 | 87 | 141.25% | -0.3157 | -0.0037 | 0.0033 | 0.2719 | -0.0019 | S | | 2.50 | VIVO 270115P00002500 | 0.35 | 1.30 | 0.88 | 0.46 | 0 | 1,726 | 193.90% | -0.3970 | -0.0055 | 0.0036 | 0.2148 | -0.0030 | S | ## More for VIVO - [Quote](https://www.optionistics.com/quotes/stock-quotes/VIVO.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/VIVO.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/VIVO.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=VIVO) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/VIVO.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/VIVO.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/VIVO.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/VIVO.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt