Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $15.82 as of 10/3/2025 3:34:03 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 | 12.20 | 15.60 | 13.90 | % | 5.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 5.00 | 10.70 | 12.90 | 11.80 | % | 2.36 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.50 | 8.40 | 10.50 | 9.45 | % | 1.26 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 6.00 | 6.90 | 6.45 | % | 0.65 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 12.50 | 3.70 | 4.60 | 4.15 | % | 0.33 | 0 | 0 | 0.87 | 0.96 | 0.07 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 15.00 | 1.85 | 2.00 | 1.93 | 2.13 | +0.88 | +70.40% | 0.13 | 1 | 23 | 0.59 | 0.68 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 17.50 | 0.65 | 0.75 | 0.70 | 0.85 | % | 0.04 | 5 | 0 | 0.54 | 0.32 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 20.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.69 | 0.11 | 0.07 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 12.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.79 | -0.04 | 0.07 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.48 | -0.32 | 0.14 | -0.01 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 17.50 | 1.85 | 2.00 | 1.93 | % | 0.11 | 0 | 0 | 0.77 | -0.68 | 0.13 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 20.00 | 3.70 | 4.40 | 4.05 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.07 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 22.50 | 5.90 | 6.60 | 6.25 | % | 0.28 | 0 | 0 | 0.54 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 25.00 | 8.40 | 9.30 | 8.85 | % | 0.35 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 30.00 | 13.40 | 15.50 | 14.45 | % | 0.48 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |