Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $21.33 as of 4/9/2026 10:33:15 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 | 16.90 | 21.00 | 18.95 | % | 7.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 5.00 | 14.40 | 18.50 | 16.45 | % | 3.29 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 7.50 | 11.90 | 15.90 | 13.90 | % | 1.85 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 10.00 | 9.80 | 11.80 | 10.80 | % | 1.08 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 12.50 | 7.40 | 9.40 | 8.40 | 6.25 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:32 PM EST |
| 15.00 | 5.10 | 7.00 | 6.05 | 3.95 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.17 | 0.97 | 0.02 | -0.01 | 4/1/2026 | 4/9/2026 3:59:32 PM EST |
| 17.50 | 2.80 | 4.80 | 3.80 | 1.15 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.96 | 0.86 | 0.05 | -0.01 | 3/30/2026 | 4/9/2026 3:59:32 PM EST |
| 20.00 | 2.25 | 2.55 | 2.40 | 2.49 | +0.44 | +21.47% | 0.12 | 3 | 96 | 0.62 | 0.67 | 0.09 | -0.02 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 22.50 | 1.00 | 1.30 | 1.15 | 1.10 | +0.25 | +29.42% | 0.05 | 1,008 | 294 | 0.59 | 0.43 | 0.10 | -0.02 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 25.00 | 0.40 | 0.65 | 0.53 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.23 | 0.08 | -0.02 | 4/6/2026 | 4/9/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.05 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.26 | % | 0.01 | 1 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 12.50 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:32 PM EST |
| 15.00 | 0.10 | 0.75 | 0.43 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.30 | -0.03 | 0.02 | -0.01 | 4/1/2026 | 4/9/2026 3:59:32 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.70 | -0.14 | 0.05 | -0.01 | 3/30/2026 | 4/9/2026 3:59:32 PM EST |
| 20.00 | 0.85 | 1.15 | 1.00 | 1.06 | % | 0.05 | 6 | 0 | 0.62 | -0.33 | 0.09 | -0.02 | 4/9/2026 | 4/9/2026 3:59:32 PM EST | |
| 22.50 | 2.05 | 2.40 | 2.23 | % | 0.10 | 0 | 0 | 0.58 | -0.57 | 0.10 | -0.02 | 4/9/2026 3:59:32 PM EST | |||
| 25.00 | 3.60 | 5.30 | 4.45 | % | 0.18 | 0 | 0 | 1.12 | -0.77 | 0.08 | -0.02 | 4/9/2026 3:59:32 PM EST | |||
| 30.00 | 8.40 | 10.00 | 9.20 | % | 0.31 | 0 | 0 | 1.43 | -0.95 | 0.02 | -0.01 | 4/9/2026 3:59:32 PM EST | |||
| 35.00 | 13.20 | 15.00 | 14.10 | % | 0.40 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST |