Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $18.63 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.10 | 15.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 9.70 | 12.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 8.50 | 10.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 12.50 | 6.00 | 7.10 | 6.42 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.99 | 0.01 | 0.00 | 12/5/2024 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 2.40 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 297 | 0.30 | 0.89 | 0.05 | -0.01 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 1.85 | 2.05 | 2.20 | -0.20 | -8.34% | 6 | 331 | 0.47 | 0.67 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 43 | 3,355 | 0.44 | 0.37 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 166 | 0.40 | 0.16 | 0.08 | -0.01 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 663 | 0.48 | 0.07 | 0.04 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.80 | 0.01 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.26 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 49 | 0.96 | -0.01 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 10 | 336 | 0.51 | -0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 0.55 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 175 | 0.45 | -0.33 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 1.90 | 2.20 | 2.97 | 0.00 | 0.00% | 0 | 431 | 0.42 | -0.63 | 0.12 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 22.50 | 4.00 | 4.30 | % | 0 | 0 | 0.47 | -0.84 | 0.08 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 6.10 | 6.70 | % | 0 | 0 | 0.68 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 11.10 | 11.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 16.10 | 16.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |