Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $13.91 as of 5/27/2025 3:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 13.40 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 5.00 | 9.20 | 10.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 7.50 | 6.70 | 8.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 4.30 | 5.90 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.97 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 12.50 | 2.20 | 2.35 | 2.34 | -0.16 | -6.40% | 14 | 143 | 0.50 | 0.80 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 292 | 0.45 | 0.46 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 17.50 | 0.10 | 0.20 | 0.18 | -0.01 | -5.27% | 3 | 96 | 0.44 | 0.16 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1,534 | 0.66 | 0.04 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,022 | 0.62 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 174 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 782 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 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 | 4.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.97 | -0.03 | 0.02 | 0.00 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 12.50 | 0.25 | 0.40 | 0.40 | -0.10 | -20.00% | 2 | 440 | 0.50 | -0.20 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 1.20 | 1.40 | 1.13 | 0.00 | 0.00% | 0 | 69 | 0.48 | -0.54 | 0.15 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 17.50 | 3.10 | 3.30 | 2.92 | 0.00 | 0.00% | 0 | 122 | 0.49 | -0.84 | 0.10 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 5.30 | 5.90 | % | 0 | 0 | 0.71 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.50 | 7.80 | 8.40 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 10.30 | 10.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 15.30 | 15.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 20.30 | 20.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |