Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $32.64 as of 10/1/2026 7:18:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 21.00 | 19.20 | 16.50 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:59 PM EST |
| 17.50 | 15.00 | 18.30 | 16.65 | % | 0.95 | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 20.00 | 12.60 | 14.80 | 13.70 | 13.80 | 0.00 | 0.00% | 0.68 | 0 | 17 | 1.08 | 0.98 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 22.50 | 10.30 | 12.50 | 11.40 | % | 0.51 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 8.30 | 10.40 | 9.35 | 7.40 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.95 | 0.90 | 0.02 | -0.02 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 30.00 | 5.30 | 6.50 | 5.90 | 5.50 | +0.30 | +5.77% | 0.20 | 40 | 174 | 0.68 | 0.74 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 35.00 | 3.40 | 3.60 | 3.50 | 3.35 | +0.74 | +28.36% | 0.10 | 138 | 6,294 | 0.74 | 0.52 | 0.05 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 40.00 | 1.30 | 2.10 | 1.70 | 1.65 | +0.30 | +22.23% | 0.04 | 50 | 429 | 0.71 | 0.32 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 0.55 | 1.15 | 0.85 | 0.85 | +0.15 | +21.43% | 0.02 | 26 | 387 | 0.71 | 0.19 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 0.35 | 1.00 | 0.68 | 0.40 | -0.01 | -2.44% | 0.01 | 2 | 465 | 0.73 | 0.10 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,271 | 0.82 | 0.05 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.98 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,571 | 1.03 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.96 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 166 | 1.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.05 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.92 | -0.02 | 0.01 | -0.01 | 9/15/2026 | 10/1/2026 3:59:59 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.30 | -0.20 | -40.00% | 0.01 | 3 | 70 | 0.75 | -0.05 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.19 | -24.06% | 0.02 | 16 | 968 | 0.77 | -0.10 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 30.00 | 1.25 | 1.90 | 1.58 | 1.70 | -0.53 | -23.77% | 0.05 | 22 | 889 | 0.70 | -0.26 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 35.00 | 3.80 | 4.10 | 3.95 | 4.35 | -0.50 | -10.31% | 0.11 | 12 | 389 | 0.72 | -0.48 | 0.05 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 40.00 | 7.10 | 9.30 | 8.20 | 8.72 | 0.00 | 0.00% | 0.20 | 0 | 179 | 0.90 | -0.68 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 10.20 | 13.40 | 11.80 | 12.60 | -0.42 | -3.23% | 0.26 | 1 | 230 | 1.22 | -0.81 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 15.00 | 17.20 | 16.10 | 18.55 | 0.00 | 0.00% | 0.32 | 0 | 52 | 1.24 | -0.90 | 0.02 | -0.02 | 9/15/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 20.50 | 22.80 | 21.65 | 18.35 | 0.00 | 0.00% | 0.39 | 0 | 44 | 1.45 | -0.95 | 0.01 | -0.01 | 7/13/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 25.10 | 27.70 | 26.40 | 24.97 | 0.00 | 0.00% | 0.44 | 0 | 104 | 1.60 | -0.98 | 0.01 | -0.01 | 7/16/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 29.30 | 32.70 | 31.00 | 22.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 34.30 | 37.70 | 36.00 | 25.98 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 39.30 | 42.70 | 41.00 | % | 0.55 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 44.40 | 47.70 | 46.05 | % | 0.58 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 85.00 | 49.70 | 52.70 | 51.20 | 33.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 54.80 | 57.70 | 56.25 | 37.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 59.80 | 62.70 | 61.25 | % | 0.64 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 100.00 | 64.80 | 67.70 | 66.25 | % | 0.66 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |