Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $17.06 as of 7/29/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 15.90 | 14.65 | % | 5.86 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 5.00 | 11.90 | 12.80 | 12.35 | % | 2.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 7.50 | 9.50 | 10.20 | 9.85 | % | 1.31 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 10.00 | 7.00 | 7.90 | 7.45 | % | 0.74 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 12.50 | 4.50 | 5.30 | 4.90 | % | 0.39 | 0 | 0 | 1.05 | 0.99 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 15.00 | 2.50 | 2.85 | 2.68 | % | 0.18 | 0 | 0 | 0.55 | 0.82 | 0.10 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 17.50 | 1.05 | 1.20 | 1.13 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | 0.48 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.17 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 22.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 15.00 | 0.35 | 0.55 | 0.45 | % | 0.03 | 0 | 0 | 0.51 | -0.18 | 0.10 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 17.50 | 1.25 | 1.45 | 1.35 | % | 0.08 | 0 | 0 | 0.35 | -0.52 | 0.15 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 20.00 | 2.90 | 3.40 | 3.15 | % | 0.16 | 0 | 0 | 0.55 | -0.83 | 0.10 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 22.50 | 5.00 | 5.70 | 5.35 | % | 0.24 | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 25.00 | 7.60 | 8.20 | 7.90 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 30.00 | 12.50 | 13.10 | 12.80 | % | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 35.00 | 17.50 | 18.10 | 17.80 | % | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |