Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $17.10 as of 1/22/2025 9:31:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 16.60 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 12.00 | 13.40 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 9.60 | 10.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 7.00 | 9.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.50 | 4.80 | 5.20 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 2.45 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.85 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 301 | 0.49 | 0.51 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 177 | 0.52 | 0.18 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.04 | 0.04 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 110 | 0.53 | -0.15 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 1.00 | 1.15 | 1.46 | 0.00 | 0.00% | 0 | 42 | 0.50 | -0.49 | 0.16 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 2.75 | 4.50 | 3.53 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.82 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 5.00 | 5.60 | % | 0 | 0 | 0.68 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 7.40 | 7.80 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 12.40 | 12.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 17.60 | 17.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |