Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $15.02 as of 12/26/2025 12:16:53 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 | 11.20 | 14.00 | 12.60 | % | 5.04 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 9.20 | 11.30 | 10.25 | % | 2.05 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 7.50 | 6.90 | 8.40 | 7.65 | % | 1.02 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 12.50 | 2.40 | 3.60 | 3.00 | % | 0.24 | 0 | 0 | 1.06 | 0.80 | 0.08 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.65 | 1.80 | 1.23 | % | 0.08 | 0 | 0 | 0.57 | 0.52 | 0.12 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 17.50 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 10 | 3 | 0.44 | 0.27 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.11 | 0.06 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.04 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 4.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 12.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.40 | -0.20 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.50 | 2.45 | 1.48 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.48 | 0.12 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.70 | -0.73 | 0.10 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | % | 0.25 | 0 | 0 | 0.77 | -0.89 | 0.06 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 6.70 | 8.20 | 7.45 | % | 0.33 | 0 | 0 | 1.02 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 9.20 | 10.70 | 9.95 | % | 0.40 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 13.80 | 16.20 | 15.00 | % | 0.50 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |