Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $16.18 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 15.30 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 11.10 | 12.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 8.50 | 10.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 6.10 | 7.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 3.70 | 5.40 | % | 0 | 0 | 0.94 | 0.93 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 1.85 | 2.00 | % | 0 | 0 | 0.47 | 0.72 | 0.12 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.60 | 1.60 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.40 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.10 | 0.45 | % | 0 | 0 | 0.52 | 0.15 | 0.08 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.05 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 1.00 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | -0.07 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.55 | 0.70 | 0.60 | +0.10 | +20.00% | 1 | 6 | 0.53 | -0.28 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 1.80 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.60 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 3.70 | 4.20 | 2.97 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.85 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 6.10 | 6.60 | % | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 8.60 | 9.10 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 13.60 | 14.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |