Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $14.84 as of 5/13/2025 9:16:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 9.60 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 7.20 | 7.90 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 4.70 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 6 | 4.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 12.50 | 2.20 | 3.10 | 2.15 | 0.00 | 0.00% | 0 | 147 | 3.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.40 | 0.50 | -0.04 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.08 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 97 | 3.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.30 | 0.40 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.60 | 0.50 | -0.04 | 4/9/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 2.35 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 4.90 | 5.30 | 2.97 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:51 PM EST |
| 22.50 | 7.40 | 7.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 9.90 | 10.30 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 14.90 | 16.20 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |