Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $37.81 as of 7/20/2026 3:47:32 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 | 33.40 | 36.90 | 35.15 | 47.47 | 0.00 | 0.00% | 14.06 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:57 PM EST |
| 5.00 | 30.90 | 34.30 | 32.60 | 45.19 | 0.00 | 0.00% | 6.52 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/20/2026 3:59:57 PM EST |
| 7.50 | 28.50 | 31.80 | 30.15 | 15.75 | 0.00 | 0.00% | 4.02 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 26.00 | 28.80 | 27.40 | 48.50 | 0.00 | 0.00% | 2.74 | 0 | 2 | 2.74 | 0.99 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:57 PM EST |
| 12.50 | 23.90 | 26.80 | 25.35 | 14.53 | 0.00 | 0.00% | 2.03 | 0 | 0 | 2.34 | 0.98 | 0.00 | 0.00 | 4/17/2026 | 7/20/2026 3:59:57 PM EST |
| 15.00 | 21.60 | 24.20 | 22.90 | 49.69 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.95 | 0.97 | 0.00 | -0.01 | 6/18/2026 | 7/20/2026 3:59:57 PM EST |
| 17.50 | 19.50 | 21.90 | 20.70 | 9.39 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.78 | 0.94 | 0.01 | -0.01 | 4/17/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 17.30 | 19.80 | 18.55 | 18.55 | 0.00 | 0.00% | 0.93 | 0 | 7 | 1.12 | 0.91 | 0.01 | -0.02 | 5/13/2026 | 7/20/2026 3:59:57 PM EST |
| 22.50 | 15.50 | 17.60 | 16.55 | 21.25 | 0.00 | 0.00% | 0.74 | 0 | 40 | 1.17 | 0.88 | 0.01 | -0.02 | 7/8/2026 | 7/20/2026 3:59:57 PM EST |
| 25.00 | 13.60 | 15.90 | 14.75 | 35.20 | 0.00 | 0.00% | 0.59 | 0 | 31 | 1.16 | 0.84 | 0.01 | -0.03 | 6/23/2026 | 7/20/2026 3:59:57 PM EST |
| 30.00 | 10.90 | 11.60 | 11.25 | 11.10 | -5.35 | -32.53% | 0.38 | 8 | 324 | 1.08 | 0.75 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 35.00 | 8.30 | 9.10 | 8.70 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 392 | 1.07 | 0.65 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 40.00 | 6.30 | 6.80 | 6.55 | 6.79 | -0.31 | -4.37% | 0.16 | 11 | 109 | 1.04 | 0.55 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 45.00 | 4.70 | 5.60 | 5.15 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 864 | 1.05 | 0.46 | 0.02 | -0.04 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 50.00 | 3.60 | 4.10 | 3.85 | 4.12 | -0.18 | -4.19% | 0.08 | 3 | 588 | 1.04 | 0.38 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 55.00 | 2.70 | 3.40 | 3.05 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 640 | 1.05 | 0.31 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 60.00 | 2.00 | 2.85 | 2.43 | 2.13 | +0.20 | +10.37% | 0.04 | 2 | 1,636 | 1.06 | 0.26 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 65.00 | 1.45 | 2.25 | 1.85 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 572 | 1.05 | 0.21 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 70.00 | 1.10 | 1.85 | 1.48 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 343 | 1.06 | 0.18 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 75.00 | 0.85 | 1.55 | 1.20 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 294 | 1.07 | 0.15 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 80.00 | 0.50 | 2.00 | 1.25 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 417 | 1.12 | 0.12 | 0.01 | -0.02 | 7/8/2026 | 7/20/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.36 | 0.09 | 0.01 | -0.02 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.57 | 0.08 | 0.01 | -0.02 | 7/9/2026 | 7/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.61 | 0.06 | 0.01 | -0.01 | 6/29/2026 | 7/20/2026 3:59:57 PM EST |
| 100.00 | 0.25 | 1.15 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 418 | 1.17 | 0.06 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 3:59:57 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 | 8.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.88 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 2.47 | -0.02 | 0.00 | 0.00 | 5/13/2026 | 7/20/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 39 | 2.16 | -0.03 | 0.00 | -0.01 | 5/6/2026 | 7/20/2026 3:59:57 PM EST |
| 17.50 | 0.25 | 0.95 | 0.60 | 0.70 | +0.25 | +55.56% | 0.03 | 1 | 106 | 1.14 | -0.06 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 0.95 | 1.20 | 1.08 | 1.03 | -0.17 | -14.17% | 0.05 | 7,392 | 4,240 | 1.17 | -0.09 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 22.50 | 1.20 | 1.85 | 1.53 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.13 | -0.12 | 0.01 | -0.02 | 7/2/2026 | 7/20/2026 3:59:57 PM EST |
| 25.00 | 1.75 | 2.50 | 2.13 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 530 | 1.10 | -0.16 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 30.00 | 3.60 | 4.40 | 4.00 | 4.01 | -1.31 | -24.63% | 0.13 | 6 | 804 | 1.10 | -0.25 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 35.00 | 5.90 | 6.60 | 6.25 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 1,201 | 1.06 | -0.35 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 40.00 | 8.80 | 9.50 | 9.15 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 823 | 1.05 | -0.45 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 45.00 | 12.20 | 12.90 | 12.55 | 12.60 | 0.00 | 0.00% | 0.28 | 0 | 2,291 | 1.05 | -0.54 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 50.00 | 16.00 | 16.70 | 16.35 | 16.30 | 0.00 | 0.00% | 0.33 | 11 | 660 | 1.05 | -0.62 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 55.00 | 19.80 | 20.90 | 20.35 | 18.20 | 0.00 | 0.00% | 0.37 | 0 | 726 | 1.04 | -0.69 | 0.02 | -0.04 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 60.00 | 24.30 | 25.10 | 24.70 | 24.05 | 0.00 | 0.00% | 0.41 | 0 | 70 | 1.05 | -0.74 | 0.02 | -0.04 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 65.00 | 27.50 | 29.90 | 28.70 | 25.21 | 0.00 | 0.00% | 0.44 | 0 | 243 | 1.18 | -0.79 | 0.01 | -0.03 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 70.00 | 32.20 | 34.50 | 33.35 | 21.40 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.21 | -0.82 | 0.01 | -0.03 | 6/25/2026 | 7/20/2026 3:59:57 PM EST |
| 75.00 | 37.20 | 39.30 | 38.25 | 24.50 | 0.00 | 0.00% | 0.51 | 0 | 105 | 1.25 | -0.85 | 0.01 | -0.03 | 6/18/2026 | 7/20/2026 3:59:57 PM EST |
| 80.00 | 41.60 | 44.20 | 42.90 | 27.20 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.30 | -0.88 | 0.01 | -0.02 | 6/18/2026 | 7/20/2026 3:59:57 PM EST |
| 85.00 | 46.30 | 49.30 | 47.80 | % | 0.56 | 0 | 0 | 1.37 | -0.91 | 0.01 | -0.02 | 7/20/2026 3:59:57 PM EST | |||
| 90.00 | 51.10 | 53.90 | 52.50 | % | 0.58 | 0 | 0 | 1.35 | -0.92 | 0.01 | -0.02 | 7/20/2026 3:59:57 PM EST | |||
| 95.00 | 56.10 | 58.90 | 57.50 | % | 0.61 | 0 | 0 | 1.40 | -0.94 | 0.01 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 100.00 | 61.00 | 64.00 | 62.50 | % | 0.62 | 0 | 0 | 1.51 | -0.94 | 0.01 | -0.01 | 7/20/2026 3:59:57 PM EST |