Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $20.50 as of 1/30/2026 7:10:19 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 | 16.00 | 19.60 | 17.80 | % | 7.12 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 13.70 | 17.10 | 15.40 | % | 3.08 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 11.00 | 14.60 | 12.80 | % | 1.71 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 9.20 | 10.80 | 10.00 | % | 1.00 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 12.50 | 6.70 | 8.40 | 7.55 | % | 0.60 | 0 | 0 | 1.41 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 0.95 | 0.90 | 0.03 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 17.50 | 2.40 | 4.00 | 3.20 | 2.41 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.90 | 0.77 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 1.45 | 1.75 | 1.60 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | 0.56 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 22.50 | 0.55 | 0.85 | 0.70 | 0.75 | +0.34 | +82.93% | 0.03 | 11 | 4 | 0.51 | 0.32 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.15 | +75.00% | 0.01 | 15 | 5 | 0.54 | 0.18 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:51 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 | 0.90 | 0.45 | % | 0.18 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.53 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 0.15 | 0.75 | 0.45 | % | 0.03 | 0 | 0 | 0.80 | -0.10 | 0.03 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 17.50 | 0.45 | 0.75 | 0.60 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | -0.23 | 0.07 | -0.01 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 1.25 | 1.55 | 1.40 | % | 0.07 | 0 | 0 | 0.51 | -0.44 | 0.10 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 2.90 | 3.20 | 3.05 | % | 0.14 | 0 | 0 | 0.53 | -0.68 | 0.09 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 4.90 | 6.10 | 5.50 | % | 0.22 | 0 | 0 | 0.67 | -0.82 | 0.06 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 30.00 | 9.30 | 11.20 | 10.25 | % | 0.34 | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST |