Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $15.50 as of 9/12/2025 3:03:26 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 | 11.70 | 14.10 | 12.90 | 12.74 | 0.00 | 0.00% | 5.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 5.00 | 9.70 | 11.20 | 10.45 | 10.33 | 0.00 | 0.00% | 2.09 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 7.50 | 7.20 | 8.70 | 7.95 | % | 1.06 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 10.00 | 5.00 | 5.70 | 5.35 | 5.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 12.50 | 2.65 | 3.20 | 2.93 | 1.78 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 568 | 0.39 | 0.62 | 0.39 | -0.02 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.16 | 0.02 | 0.05 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 3,865 | 0.43 | -0.38 | 0.39 | -0.02 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 1.95 | 2.50 | 2.23 | 2.25 | -0.03 | -1.32% | 0.13 | 3 | 0 | 1.19 | -0.98 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 4.40 | 5.00 | 4.70 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 22.50 | 6.90 | 7.40 | 7.15 | % | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 9.40 | 10.00 | 9.70 | % | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 30.00 | 14.50 | 15.00 | 14.75 | % | 0.49 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 35.00 | 19.40 | 21.50 | 20.45 | % | 0.58 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |