Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $15.46 as of 8/29/2025 9:20:01 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 | 11.90 | 14.30 | 13.10 | % | 5.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 9.90 | 11.40 | 10.65 | % | 2.13 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 7.60 | 8.50 | 8.05 | % | 1.07 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 5.00 | 6.20 | 5.60 | % | 0.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.50 | 2.65 | 3.30 | 2.98 | 1.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.03 | 1.00 | 0.02 | 0.00 | 8/11/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.88 | +0.13 | +17.34% | 0.06 | 2 | 566 | 0.44 | 0.62 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.65 | 0.09 | 0.12 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 7.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.67 | 0.00 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.30 | -0.24 | -44.45% | 0.03 | 1 | 3,865 | 0.43 | -0.38 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 2.10 | 2.55 | 2.33 | 2.28 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.51 | -0.91 | 0.12 | -0.01 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 4.40 | 5.00 | 4.70 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 6.80 | 7.30 | 7.05 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 9.30 | 10.00 | 9.65 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 14.40 | 14.80 | 14.60 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 19.30 | 19.80 | 19.55 | % | 0.56 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |