Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $13.67 as of 11/28/2025 9:45:45 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 | 10.10 | 12.50 | 11.30 | % | 4.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 5.00 | 7.80 | 9.30 | 8.55 | % | 1.71 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 7.50 | 5.30 | 6.80 | 6.05 | 10.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 3.00 | 4.40 | 3.70 | 2.43 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 0.20 | 1.60 | 0.90 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.77 | 0.77 | 0.18 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.49 | 0.24 | 0.18 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.38 | 0.03 | 0.04 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 167 | 2.38 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 55 | 4.05 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 218 | 4.41 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/28/2025 12:59:52 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 66 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 0.15 | 0.40 | 0.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.57 | -0.23 | 0.18 | -0.01 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 0.35 | 3.60 | 1.98 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 50 | 2.09 | -0.76 | 0.18 | -0.01 | 11/5/2025 | 11/28/2025 12:59:52 PM EST |
| 17.50 | 3.50 | 4.70 | 4.10 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.50 | -0.97 | 0.04 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 5.80 | 7.30 | 6.55 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 22.50 | 8.30 | 9.80 | 9.05 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 25.00 | 10.40 | 12.80 | 11.60 | % | 0.46 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 30.00 | 15.40 | 17.80 | 16.60 | % | 0.55 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 35.00 | 20.20 | 23.20 | 21.70 | % | 0.62 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |