Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $15.17 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 8.20 | 12.30 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 5.70 | 9.80 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 3.50 | 6.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 2.35 | 3.20 | % | 0 | 0 | 1.00 | 0.96 | 0.07 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.55 | 0.80 | 0.77 | +0.02 | +2.67% | 20 | 30 | 0.35 | 0.56 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.10 | 0.10 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 372 | 0.66 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 7.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 103 | 0.49 | -0.04 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2,714 | 0.38 | -0.44 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 2.25 | 2.70 | 2.26 | 0.00 | 0.00% | 0 | 504 | 0.60 | -0.90 | 0.10 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 3.40 | 7.10 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 5.40 | 9.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 8.50 | 11.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 13.00 | 16.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 19.50 | 20.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |