Options Chain for VAREX IMAGING CORP COM (VREX) - $10.69 as of 8/13/2025 9:25:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 9.20 | 8.60 | % | 3.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 5.00 | 5.50 | 6.80 | 6.15 | 4.80 | 0.00 | 0.00% | 1.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 7.50 | 2.95 | 5.20 | 4.08 | 2.80 | 0.00 | 0.00% | 0.54 | 0 | 76 | 0.00 | 0.97 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 77 | 4.97 | 0.67 | 0.18 | -0.18 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.31 | 0.22 | 0.15 | -0.15 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.80 | 0.04 | 0.04 | -0.03 | 6/11/2025 | 8/13/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 7.43 | 0.00 | 0.01 | 0.00 | 2/6/2025 | 8/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 2,001 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/13/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,083 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2,582 | 4.41 | -0.03 | 0.03 | -0.02 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.19 | -0.33 | 0.18 | -0.18 | 7/16/2025 | 8/13/2025 3:59:56 PM EST |
| 12.50 | 1.70 | 4.00 | 2.85 | 1.90 | +0.72 | +61.02% | 0.23 | 4 | 4 | 9.01 | -0.78 | 0.15 | -0.15 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 15.00 | 4.10 | 6.40 | 5.25 | 2.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -0.96 | 0.04 | -0.03 | 2/26/2025 | 8/13/2025 3:59:56 PM EST |
| 17.50 | 6.50 | 8.90 | 7.70 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 20.00 | 9.00 | 11.40 | 10.20 | 6.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/13/2025 3:59:56 PM EST |
| 22.50 | 11.50 | 13.90 | 12.70 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 14.00 | 16.40 | 15.20 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 19.10 | 21.30 | 20.20 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |