Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $32.78 as of 8/7/2026 10:10:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.70 | 21.00 | 19.35 | 20.80 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.90 | 0.95 | 0.00 | -0.01 | 8/3/2026 | 8/6/2026 3:59:59 PM EST |
| 17.50 | 15.60 | 18.80 | 17.20 | % | 0.98 | 0 | 0 | 1.67 | 0.92 | 0.01 | -0.01 | 8/6/2026 3:59:59 PM EST | |||
| 20.00 | 13.50 | 16.00 | 14.75 | 21.00 | 0.00 | 0.00% | 0.74 | 0 | 18 | 1.40 | 0.88 | 0.01 | -0.02 | 7/21/2026 | 8/6/2026 3:59:59 PM EST |
| 22.50 | 11.70 | 14.40 | 13.05 | % | 0.58 | 0 | 0 | 1.11 | 0.84 | 0.01 | -0.02 | 8/6/2026 3:59:59 PM EST | |||
| 25.00 | 10.10 | 12.50 | 11.30 | 42.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.09 | 0.79 | 0.02 | -0.03 | 6/18/2026 | 8/6/2026 3:59:59 PM EST |
| 30.00 | 7.70 | 9.70 | 8.70 | 7.61 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.05 | 0.68 | 0.02 | -0.03 | 7/29/2026 | 8/6/2026 3:59:59 PM EST |
| 35.00 | 5.60 | 7.40 | 6.50 | 6.71 | 0.00 | 0.00% | 0.19 | 0 | 819 | 1.01 | 0.57 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:59 PM EST |
| 40.00 | 3.50 | 6.30 | 4.90 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 130 | 1.03 | 0.48 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:59 PM EST |
| 45.00 | 3.10 | 4.30 | 3.70 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 300 | 1.01 | 0.39 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:59 PM EST |
| 50.00 | 1.50 | 4.00 | 2.75 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 433 | 1.01 | 0.32 | 0.02 | -0.03 | 8/4/2026 | 8/6/2026 3:59:59 PM EST |
| 55.00 | 1.55 | 2.70 | 2.13 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 972 | 1.01 | 0.26 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:59 PM EST |
| 60.00 | 0.35 | 3.00 | 1.68 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 480 | 1.03 | 0.21 | 0.02 | -0.03 | 7/16/2026 | 8/6/2026 3:59:59 PM EST |
| 65.00 | 0.90 | 1.85 | 1.38 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 7,572 | 1.05 | 0.17 | 0.01 | -0.02 | 8/5/2026 | 8/6/2026 3:59:59 PM EST |
| 70.00 | 0.65 | 1.40 | 1.03 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.04 | 0.14 | 0.01 | -0.02 | 8/4/2026 | 8/6/2026 3:59:59 PM EST |
| 75.00 | 0.45 | 1.20 | 0.83 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 464 | 1.07 | 0.11 | 0.01 | -0.02 | 7/29/2026 | 8/6/2026 3:59:59 PM EST |
| 80.00 | 0.30 | 1.05 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.03 | 0.09 | 0.01 | -0.02 | 8/4/2026 | 8/6/2026 3:59:59 PM EST |
| 85.00 | 0.15 | 0.90 | 0.53 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.09 | 0.08 | 0.01 | -0.01 | 7/27/2026 | 8/6/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.10 | 0.06 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.19 | 0.05 | 0.01 | -0.01 | 7/31/2026 | 8/6/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.04 | 0.04 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 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 | 0.05 | 0.80 | 0.43 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 166 | 1.56 | -0.05 | 0.00 | -0.01 | 7/22/2026 | 8/6/2026 3:59:59 PM EST |
| 17.50 | 0.35 | 1.10 | 0.73 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.06 | -0.08 | 0.01 | -0.01 | 7/16/2026 | 8/6/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 1.60 | 0.83 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.95 | -0.12 | 0.01 | -0.02 | 6/16/2026 | 8/6/2026 3:59:59 PM EST |
| 22.50 | 1.50 | 2.25 | 1.88 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.03 | -0.16 | 0.01 | -0.02 | 6/18/2026 | 8/6/2026 3:59:59 PM EST |
| 25.00 | 1.90 | 3.50 | 2.70 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 925 | 1.03 | -0.21 | 0.02 | -0.03 | 7/30/2026 | 8/6/2026 3:59:59 PM EST |
| 30.00 | 3.60 | 6.40 | 5.00 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 377 | 0.98 | -0.32 | 0.02 | -0.03 | 8/5/2026 | 8/6/2026 3:59:59 PM EST |
| 35.00 | 6.90 | 8.80 | 7.85 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 226 | 0.99 | -0.43 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:59 PM EST |
| 40.00 | 10.10 | 12.50 | 11.30 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 147 | 1.00 | -0.52 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:59 PM EST |
| 45.00 | 13.80 | 15.30 | 14.55 | 14.90 | 0.00 | 0.00% | 0.32 | 0 | 236 | 1.00 | -0.61 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:59 PM EST |
| 50.00 | 17.90 | 20.50 | 19.20 | 17.20 | 0.00 | 0.00% | 0.38 | 0 | 46 | 0.97 | -0.68 | 0.02 | -0.03 | 7/27/2026 | 8/6/2026 3:59:59 PM EST |
| 55.00 | 21.50 | 24.80 | 23.15 | 18.35 | 0.00 | 0.00% | 0.42 | 0 | 44 | 0.93 | -0.74 | 0.02 | -0.03 | 7/13/2026 | 8/6/2026 3:59:59 PM EST |
| 60.00 | 25.90 | 29.20 | 27.55 | 24.97 | 0.00 | 0.00% | 0.46 | 0 | 104 | 1.21 | -0.79 | 0.02 | -0.03 | 7/16/2026 | 8/6/2026 3:59:59 PM EST |
| 65.00 | 30.40 | 33.80 | 32.10 | 22.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.23 | -0.83 | 0.01 | -0.02 | 7/1/2026 | 8/6/2026 3:59:59 PM EST |
| 70.00 | 35.90 | 38.20 | 37.05 | 25.98 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.26 | -0.86 | 0.01 | -0.02 | 6/30/2026 | 8/6/2026 3:59:59 PM EST |
| 75.00 | 40.00 | 43.30 | 41.65 | % | 0.56 | 0 | 0 | 1.30 | -0.89 | 0.01 | -0.02 | 8/6/2026 3:59:59 PM EST | |||
| 80.00 | 44.90 | 48.10 | 46.50 | % | 0.58 | 0 | 0 | 1.35 | -0.91 | 0.01 | -0.02 | 8/6/2026 3:59:59 PM EST | |||
| 85.00 | 49.80 | 52.90 | 51.35 | 33.60 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.36 | -0.92 | 0.01 | -0.01 | 6/18/2026 | 8/6/2026 3:59:59 PM EST |
| 90.00 | 55.10 | 57.90 | 56.50 | 37.20 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.31 | -0.94 | 0.01 | -0.01 | 6/17/2026 | 8/6/2026 3:59:59 PM EST |
| 95.00 | 60.20 | 62.80 | 61.50 | % | 0.65 | 0 | 0 | 1.33 | -0.95 | 0.01 | -0.01 | 8/6/2026 3:59:59 PM EST | |||
| 100.00 | 64.00 | 67.80 | 65.90 | % | 0.66 | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.01 | 8/6/2026 3:59:59 PM EST |