Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $16.64 as of 2/4/2025 10:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 15.70 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 11.50 | 11.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 7.50 | 9.00 | 9.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 10.00 | 6.60 | 8.10 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 12.50 | 4.10 | 5.40 | % | 0 | 0 | 1.48 | 0.91 | 0.04 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 15.00 | 2.20 | 2.45 | 2.35 | % | 2 | 0 | 1.16 | 0.72 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 17.50 | 1.00 | 1.15 | 1.05 | +0.15 | +16.67% | 296 | 3,781 | 0.62 | 0.44 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 20.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 2 | 331 | 0.69 | 0.22 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 22.50 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.09 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.03 | 0.02 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 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 | 5.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 12.50 | 0.10 | 0.25 | % | 0 | 0 | 0.65 | -0.09 | 0.04 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 15.00 | 0.60 | 0.80 | 0.73 | -0.12 | -14.12% | 24 | 229 | 0.62 | -0.28 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 17.50 | 1.80 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.56 | 0.11 | -0.02 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 20.00 | 3.70 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.78 | 0.08 | -0.01 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 22.50 | 5.90 | 6.30 | % | 0 | 0 | 1.25 | -0.91 | 0.05 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 25.00 | 8.20 | 8.50 | % | 0 | 0 | 1.50 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 30.00 | 13.20 | 13.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |