Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $15.58 as of 8/22/2025 8:52:00 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 | 11.00 | 13.60 | 12.30 | % | 4.92 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 9.00 | 11.60 | 10.30 | % | 2.06 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.50 | 7.70 | 8.80 | 8.25 | % | 1.10 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 5.50 | 6.40 | 5.95 | % | 0.59 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.50 | 3.00 | 3.40 | 3.20 | 2.67 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.67 | 0.89 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 0.86 | 0.00 | 0.00% | 0.09 | 0 | 167 | 0.45 | 0.61 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.40 | 0.26 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 817 | 0.54 | 0.07 | 0.05 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.79 | 0.02 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | % | 0.15 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.08 | -28.58% | 0.01 | 3 | 88 | 0.48 | -0.11 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.60 | 1.10 | 0.85 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.46 | -0.39 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 17.50 | 1.95 | 2.85 | 2.40 | 2.28 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.65 | -0.74 | 0.12 | -0.01 | 7/1/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 4.40 | 5.00 | 4.70 | % | 0.24 | 0 | 0 | 0.73 | -0.93 | 0.05 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 6.60 | 7.40 | 7.00 | % | 0.31 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 9.30 | 9.70 | 9.50 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 14.00 | 14.90 | 14.45 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 19.30 | 19.80 | 19.55 | % | 0.56 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |