Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $34.27 as of 10/2/2026 3:40:07 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 | 34.70 | 37.10 | 35.90 | 29.37 | 0.00 | 0.00% | 14.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 2:58:50 PM EST |
| 5.00 | 31.80 | 35.20 | 33.50 | 26.51 | 0.00 | 0.00% | 6.70 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 2:58:50 PM EST |
| 7.50 | 29.30 | 33.10 | 31.20 | 15.75 | 0.00 | 0.00% | 4.16 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 10/2/2026 2:58:50 PM EST |
| 10.00 | 26.80 | 30.60 | 28.70 | 48.50 | 0.00 | 0.00% | 2.87 | 0 | 1 | 6.86 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/2/2026 2:58:50 PM EST |
| 12.50 | 24.30 | 26.90 | 25.60 | 14.53 | 0.00 | 0.00% | 2.05 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/2/2026 2:58:50 PM EST |
| 15.00 | 21.80 | 24.40 | 23.10 | 49.69 | 0.00 | 0.00% | 1.54 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/2/2026 2:58:50 PM EST |
| 17.50 | 19.30 | 21.80 | 20.55 | 9.39 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/2/2026 2:58:50 PM EST |
| 20.00 | 18.30 | 19.30 | 18.80 | 18.70 | -0.60 | -3.11% | 0.94 | 1 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 22.50 | 14.30 | 16.70 | 15.50 | 10.60 | 0.00 | 0.00% | 0.69 | 0 | 42 | 2.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:58:50 PM EST |
| 25.00 | 11.90 | 14.20 | 13.05 | 7.80 | 0.00 | 0.00% | 0.52 | 0 | 40 | 1.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:58:50 PM EST |
| 30.00 | 8.40 | 9.30 | 8.85 | 8.97 | +4.92 | +121.49% | 0.29 | 66 | 436 | 1.25 | 0.97 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 35.00 | 4.10 | 4.90 | 4.50 | 4.50 | +2.85 | +172.73% | 0.13 | 3,019 | 5,573 | 0.62 | 0.80 | 0.06 | -0.06 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 40.00 | 1.35 | 1.60 | 1.48 | 1.60 | +1.30 | +433.34% | 0.04 | 6,255 | 5,024 | 0.66 | 0.44 | 0.08 | -0.07 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.41 | +4,100.00% | 0.01 | 1,177 | 1,986 | 0.65 | 0.15 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 94 | 730 | 0.80 | 0.04 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 406 | 0.86 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,106 | 1.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 2:58:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/2/2026 2:58:50 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 291 | 2.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/2/2026 2:58:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.59 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 2:58:50 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 408 | 2.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 2:58:50 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/2/2026 2:58:50 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/2/2026 2:58:50 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/2/2026 2:58:50 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 428 | 2.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/2/2026 2:58:50 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 2:58:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 2:58:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 2:58:50 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 10 | 6.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/2/2026 2:58:50 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/2/2026 2:58:50 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 39 | 3.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/2/2026 2:58:50 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 61 | 3.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7,342 | 2.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 2:58:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 417 | 2.32 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 2:58:50 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 18 | 556 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.29 | -65.91% | 0.00 | 85 | 2,062 | 0.82 | -0.03 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | 0.74 | -1.96 | -72.60% | 0.02 | 910 | 1,218 | 0.73 | -0.20 | 0.06 | -0.06 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 40.00 | 2.65 | 3.00 | 2.83 | 2.90 | -3.94 | -57.61% | 0.07 | 22 | 944 | 0.69 | -0.56 | 0.08 | -0.07 | 10/2/2026 | 10/2/2026 2:58:50 PM EST |
| 45.00 | 6.20 | 8.20 | 7.20 | 11.28 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.33 | -0.85 | 0.04 | -0.04 | 10/1/2026 | 10/2/2026 2:58:50 PM EST |
| 50.00 | 10.80 | 13.30 | 12.05 | 18.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.76 | -0.96 | 0.01 | -0.01 | 9/14/2026 | 10/2/2026 2:58:50 PM EST |
| 55.00 | 15.80 | 18.20 | 17.00 | 22.72 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 2:58:50 PM EST |
| 60.00 | 20.90 | 23.20 | 22.05 | 27.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 2:58:50 PM EST |
| 65.00 | 25.90 | 28.20 | 27.05 | 32.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 2:58:50 PM EST |
| 70.00 | 30.90 | 33.20 | 32.05 | 21.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/2/2026 2:58:50 PM EST |
| 75.00 | 35.80 | 38.20 | 37.00 | 24.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/2/2026 2:58:50 PM EST |
| 80.00 | 40.80 | 43.20 | 42.00 | 27.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/2/2026 2:58:50 PM EST |
| 85.00 | 45.70 | 48.20 | 46.95 | % | 0.55 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:58:50 PM EST | |||
| 90.00 | 50.80 | 53.20 | 52.00 | % | 0.58 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:58:50 PM EST | |||
| 95.00 | 55.60 | 58.20 | 56.90 | % | 0.60 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:58:50 PM EST | |||
| 100.00 | 60.70 | 63.20 | 61.95 | % | 0.62 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:58:50 PM EST |