Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $37.20 as of 10/6/2026 8:22:08 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 | 20.60 | 24.30 | 22.45 | 16.50 | 0.00 | 0.00% | 1.50 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 3:59:57 PM EST |
| 17.50 | 18.20 | 21.80 | 20.00 | % | 1.14 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 20.00 | 15.70 | 19.30 | 17.50 | 13.80 | 0.00 | 0.00% | 0.88 | 0 | 17 | 2.09 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 10/5/2026 3:59:57 PM EST |
| 22.50 | 14.20 | 16.20 | 15.20 | % | 0.68 | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 25.00 | 12.00 | 13.80 | 12.90 | 14.00 | 0.00 | 0.00% | 0.52 | 0 | 16 | 1.32 | 0.94 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 30.00 | 8.00 | 9.00 | 8.50 | 8.68 | 0.00 | 0.00% | 0.28 | 0 | 220 | 0.78 | 0.83 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 35.00 | 5.10 | 5.40 | 5.25 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 6,819 | 0.78 | 0.65 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 40.00 | 2.90 | 3.20 | 3.05 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 527 | 0.78 | 0.46 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 45.00 | 1.50 | 1.95 | 1.73 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 555 | 0.79 | 0.30 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 50.00 | 0.85 | 1.20 | 1.03 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 513 | 0.81 | 0.19 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 0.77 | 0.11 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.80 | 0.06 | 0.01 | -0.01 | 9/2/2026 | 10/5/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7,567 | 0.83 | 0.04 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.95 | 0.02 | 0.00 | -0.01 | 8/28/2026 | 10/5/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.98 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.49 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 10/5/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/5/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/5/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/5/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.29 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | 0.53 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 166 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/5/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 373 | 1.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.00 | -0.01 | 0.00 | -0.01 | 9/15/2026 | 10/5/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.03 | -0.02 | 0.01 | -0.01 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 975 | 0.81 | -0.06 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 30.00 | 1.00 | 1.20 | 1.10 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 1,076 | 0.78 | -0.17 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 35.00 | 2.65 | 3.20 | 2.93 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 425 | 0.79 | -0.35 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 40.00 | 5.40 | 5.90 | 5.65 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 178 | 0.77 | -0.54 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 45.00 | 8.90 | 10.20 | 9.55 | 8.45 | 0.00 | 0.00% | 0.21 | 0 | 228 | 0.83 | -0.70 | 0.03 | -0.04 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 50.00 | 12.30 | 14.00 | 13.15 | 18.55 | 0.00 | 0.00% | 0.26 | 0 | 52 | 0.91 | -0.81 | 0.03 | -0.03 | 9/15/2026 | 10/5/2026 3:59:57 PM EST |
| 55.00 | 17.70 | 18.50 | 18.10 | 18.35 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.93 | -0.89 | 0.02 | -0.02 | 7/13/2026 | 10/5/2026 3:59:57 PM EST |
| 60.00 | 21.60 | 23.50 | 22.55 | 24.97 | 0.00 | 0.00% | 0.38 | 0 | 104 | 1.06 | -0.94 | 0.01 | -0.01 | 7/16/2026 | 10/5/2026 3:59:57 PM EST |
| 65.00 | 26.20 | 28.70 | 27.45 | 22.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.01 | 7/1/2026 | 10/5/2026 3:59:57 PM EST |
| 70.00 | 31.20 | 34.50 | 32.85 | 25.98 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.01 | 6/30/2026 | 10/5/2026 3:59:57 PM EST |
| 75.00 | 36.20 | 39.50 | 37.85 | % | 0.50 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 80.00 | 41.20 | 44.50 | 42.85 | % | 0.54 | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 85.00 | 46.20 | 49.50 | 47.85 | 33.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/5/2026 3:59:57 PM EST |
| 90.00 | 51.20 | 54.50 | 52.85 | 37.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/5/2026 3:59:57 PM EST |
| 95.00 | 56.20 | 59.40 | 57.80 | % | 0.61 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 100.00 | 61.20 | 64.50 | 62.85 | % | 0.63 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST |