Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $15.33 as of 12/12/2025 10:39:00 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 | 12.00 | 14.80 | 13.40 | 11.45 | 0.00 | 0.00% | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:57 PM EST |
| 5.00 | 8.80 | 12.30 | 10.55 | 8.87 | 0.00 | 0.00% | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:57 PM EST |
| 7.50 | 6.50 | 9.40 | 7.95 | 6.47 | 0.00 | 0.00% | 1.06 | 0 | 1 | 7.73 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:57 PM EST |
| 10.00 | 5.00 | 6.60 | 5.80 | 3.88 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:57 PM EST |
| 12.50 | 2.60 | 4.20 | 3.40 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 17 | 3.37 | 1.00 | 0.01 | 0.00 | 12/4/2025 | 12/12/2025 3:59:57 PM EST |
| 15.00 | 0.45 | 1.10 | 0.78 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 335 | 0.70 | 0.62 | 0.31 | -0.04 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.67 | 0.05 | 0.09 | -0.01 | 12/9/2025 | 12/12/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 167 | 4.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 55 | 6.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/12/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 218 | 5.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/12/2025 3:59:57 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 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.48 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/12/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 177 | 1.88 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.29 | -1.08 | -78.84% | 0.02 | 201 | 50 | 0.46 | -0.38 | 0.31 | -0.04 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 17.50 | 1.00 | 3.40 | 2.20 | 2.48 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.36 | -0.95 | 0.09 | -0.01 | 12/4/2025 | 12/12/2025 3:59:57 PM EST |
| 20.00 | 3.40 | 5.00 | 4.20 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 22.50 | 6.00 | 7.60 | 6.80 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 25.00 | 8.50 | 10.10 | 9.30 | % | 0.37 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 30.00 | 13.50 | 15.60 | 14.55 | % | 0.49 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 35.00 | 17.80 | 20.60 | 19.20 | % | 0.55 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST |