Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $17.47 as of 7/15/2025 3:44:47 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 | 14.00 | 16.40 | 15.20 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 5.00 | 11.50 | 13.90 | 12.70 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 7.50 | 9.50 | 11.00 | 10.25 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 10.00 | 7.00 | 7.80 | 7.40 | 4.45 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/15/2025 2:59:02 PM EST |
| 12.50 | 4.40 | 4.70 | 4.55 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 113 | 2.43 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 2:59:02 PM EST |
| 15.00 | 2.05 | 2.20 | 2.13 | 2.65 | +0.20 | +8.17% | 0.14 | 62 | 269 | 1.24 | 1.00 | 0.02 | 0.00 | 7/15/2025 | 7/15/2025 2:59:02 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.51 | 0.37 | 0.47 | -0.06 | 7/10/2025 | 7/15/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 1.28 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/15/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.92 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/15/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 782 | 3.02 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/15/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/15/2025 2:59:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 471 | 2.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.04 | 0.00 | 0.02 | 0.00 | 7/8/2025 | 7/15/2025 2:59:02 PM EST |
| 17.50 | 0.50 | 0.60 | 0.55 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.52 | -0.63 | 0.47 | -0.06 | 7/14/2025 | 7/15/2025 2:59:02 PM EST |
| 20.00 | 2.60 | 3.10 | 2.85 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 22.50 | 5.10 | 5.50 | 5.30 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 25.00 | 7.60 | 8.10 | 7.85 | % | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 30.00 | 12.60 | 13.00 | 12.80 | % | 0.43 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST | |||
| 35.00 | 17.60 | 18.00 | 17.80 | % | 0.51 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:02 PM EST |