Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $16.07 as of 10/14/2025 8:27:29 AM 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 | 11.50 | 13.90 | 12.70 | 12.75 | 0.00 | 0.00% | 5.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/13/2025 3:59:58 PM EST |
| 5.00 | 9.40 | 11.00 | 10.20 | % | 2.04 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 7.50 | 6.90 | 8.60 | 7.75 | % | 1.03 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 10.00 | 4.60 | 6.00 | 5.30 | % | 0.53 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 12.50 | 3.30 | 3.50 | 3.40 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.83 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 3:59:58 PM EST |
| 15.00 | 0.90 | 1.05 | 0.98 | 1.23 | 0.00 | 0.00% | 0.07 | 0 | 179 | 0.32 | 0.86 | 0.26 | -0.05 | 10/6/2025 | 10/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.97 | 0.07 | 0.12 | -0.01 | 10/10/2025 | 10/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 625 | 1.99 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 210 | 5.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 9 | 6.54 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/13/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 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 | 10/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 78 | 5.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.65 | -0.14 | 0.26 | -0.05 | 10/10/2025 | 10/13/2025 3:59:58 PM EST |
| 17.50 | 1.00 | 3.70 | 2.35 | 1.48 | 0.00 | 0.00% | 0.13 | 0 | 16 | 4.08 | -0.93 | 0.12 | -0.01 | 10/7/2025 | 10/13/2025 3:59:58 PM EST |
| 20.00 | 3.10 | 6.30 | 4.70 | % | 0.24 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 22.50 | 5.60 | 8.80 | 7.20 | % | 0.32 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 25.00 | 8.10 | 11.30 | 9.70 | % | 0.39 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 30.00 | 12.70 | 16.10 | 14.40 | % | 0.48 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST | |||
| 35.00 | 17.80 | 21.30 | 19.55 | % | 0.56 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:58 PM EST |