Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.80 | 22.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 5.00 | 16.60 | 20.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 7.50 | 14.30 | 17.90 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 10.00 | 11.80 | 15.40 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 12.50 | 9.90 | 12.90 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 15.00 | 7.10 | 10.40 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 17.50 | 4.00 | 7.90 | 5.30 | 0.00 | 0.00% | 0 | 9 | 2.96 | 1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 20.00 | 2.40 | 5.00 | 3.09 | 0.00 | 0.00% | 0 | 20 | 1.94 | 0.98 | 0.03 | 0.00 | 12/1/2022 | 12/2/2022 9:00:05 PM |
| 22.50 | 0.85 | 1.05 | 1.12 | 0.00 | 0.00% | 0 | 338 | 0.35 | 0.66 | 0.24 | -0.02 | 12/1/2022 | 12/2/2022 9:00:05 PM |
| 25.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 620 | 0.40 | 0.11 | 0.13 | -0.01 | 11/29/2022 | 12/2/2022 9:00:05 PM |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 40.00 | 0.00 | 1.80 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 10.00 | 0.00 | 1.05 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 200 | 1.60 | 0.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 9:00:05 PM |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 142 | 2.30 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 9:00:05 PM |
| 17.50 | 0.05 | 0.30 | 0.05 | -0.02 | -28.58% | 28 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 20.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.02 | 0.03 | 0.00 | 11/29/2022 | 12/2/2022 9:00:05 PM |
| 22.50 | 0.25 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.34 | 0.24 | -0.02 | 11/21/2022 | 12/2/2022 9:00:05 PM |
| 25.00 | 1.45 | 2.75 | % | 0 | 0 | 0.86 | -0.89 | 0.13 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 30.00 | 5.30 | 7.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 35.00 | 11.10 | 12.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 40.00 | 15.20 | 18.80 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM |