Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $16.18 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.80 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 8.60 | 10.20 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 6.00 | 7.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 3.60 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 1.40 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 308 | 0.38 | 0.81 | 0.17 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 507 | 0.39 | 0.26 | 0.20 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,344 | 0.64 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 163 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 645 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 171 | 1.66 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.43 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.23 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.15 | 0.25 | 0.26 | +0.11 | +73.34% | 102 | 554 | 0.45 | -0.19 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 1.40 | 1.60 | 1.54 | +0.41 | +36.29% | 11 | 221 | 0.49 | -0.74 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 2.35 | 3.90 | 3.03 | 0.00 | 0.00% | 0 | 428 | 0.65 | -0.98 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 6.10 | 6.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 8.60 | 9.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 13.60 | 14.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 18.70 | 19.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |