# Quote for VIVO (MERIDIAN BIOSCIENCES INC) > VIVO stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for VIVO. Quote as of Nov 13, 2026 (end of day). | 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 | ## Option strategies The best candidates for VIVO from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Apr 16 '27 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00001000) | 2.01 | 0.59 | 24.38% | 5 | 3.14 | | [Dec 18 '26 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261218C00001000) | 1.51 | 0.09 | 3.65% | 1 | 2.10 | | [Jan 15 '27 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115C00003500) | 0.49 | 0.49 | 20.25% | 2 | 1.71 | | [Apr 16 '27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00002000) | 1.20 | 0.78 | 32.23% | 5 | 1.68 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/VIVO.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/VIVO.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120C00003000) | [Nov 20 '26 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120P00003000) | 1.24 | 0.58 | | [Jan 19 '29 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20290119C00002500) | [Jan 19 '29 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20290119P00002500) | 3.25 | 0.08 | | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115C00002500) | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115P00002500) | 1.48 | 0.08 | | [Apr 16 '27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00002000) | [Apr 16 '27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416P00002000) | 1.85 | 0.42 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/VIVO.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/VIVO.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120P00003000) | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120P00002500) | 0.55 | 0.50 | | [Jan 19 '29 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20290119P00002500) | [Jan 19 '29 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20290119P00002000) | 0.65 | 0.50 | | [Dec 18 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261218P00002500) | [Dec 18 '26 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261218P00002000) | 0.47 | 0.50 | | [Nov 20 '26 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120P00003000) | [Nov 20 '26 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120P00002000) | 0.75 | 1.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/VIVO.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/VIVO.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Apr 16 '27 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00001000) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00002500) | 1.37 | 1.50 | | [Apr 16 '27 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00001000) | [Apr 16 '27 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00003000) | 1.21 | 2.00 | | [Apr 16 '27 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00001000) | [Apr 16 '27 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00003500) | 1.21 | 2.50 | | [Apr 16 '27 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00001000) | [Apr 16 '27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00002000) | 0.81 | 1.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/VIVO.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/VIVO.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120C00003000) | [Nov 20 '26 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120C00002000) | -0.26 | 1.00 | | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120C00002500) | [Nov 20 '26 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120C00002000) | -0.15 | 0.50 | | [Jan 15 '27 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115C00003500) | [Jan 15 '27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115C00002000) | -0.26 | 1.50 | | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115C00002500) | [Jan 15 '27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115C00002000) | -0.18 | 0.50 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/VIVO.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/VIVO.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120P00002000) | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120P00002500) | -0.20 | 0.50 | | [Apr 16 '27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416P00002000) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416P00002500) | -0.32 | 0.50 | | [Jan 21 '28 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20280121P00002000) | [Jan 21 '28 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20280121P00002500) | -0.43 | 0.50 | | [Jan 15 '27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115P00002000) | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115P00002500) | -0.46 | 0.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/VIVO.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/VIVO.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Apr 16 '27 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00001000) | [Jan 19 '29 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20290119C00001000) | -0.74 | 21 | | [Dec 18 '26 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261218C00001000) | [Jan 19 '29 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20290119C00001000) | -1.24 | 25 | | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120C00002500) | [Jan 19 '29 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20290119C00002500) | -1.05 | 26 | | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120C00002500) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416C00002500) | -0.29 | 5 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/VIVO.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/VIVO.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115P00002500) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416P00002500) | -0.06 | 3 | | [Dec 18 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261218P00002500) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270416P00002500) | -0.22 | 4 | | [Nov 20 '26 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261120P00002000) | [Dec 18 '26 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20261218P00002000) | -0.03 | 1 | | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20270115P00002500) | [Jan 21 '28 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=VIVO%20%20280121P00002500) | -0.52 | 12 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/VIVO.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/VIVO.md?op=calendarp) ## 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