Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $47.25 as of 5/26/2026 1:46:54 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 | 45.70 | 49.70 | 47.70 | % | 19.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:37 PM EST | |||
| 5.00 | 43.30 | 47.20 | 45.25 | % | 9.05 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:37 PM EST | |||
| 7.50 | 40.80 | 44.70 | 42.75 | % | 5.70 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:37 PM EST | |||
| 10.00 | 38.30 | 42.20 | 40.25 | % | 4.03 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:37 PM EST | |||
| 12.50 | 35.80 | 38.80 | 37.30 | 9.75 | 0.00 | 0.00% | 2.98 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/26/2026 2:58:37 PM EST |
| 15.00 | 33.40 | 36.00 | 34.70 | 34.20 | % | 2.31 | 59 | 65 | 2.30 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:37 PM EST | |
| 17.50 | 30.90 | 34.60 | 32.75 | 20.60 | 0.00 | 0.00% | 1.87 | 0 | 74 | 2.50 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:58:37 PM EST |
| 20.00 | 28.40 | 31.10 | 29.75 | 12.25 | 0.00 | 0.00% | 1.49 | 0 | 145 | 1.84 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/26/2026 2:58:37 PM EST |
| 22.50 | 26.00 | 28.40 | 27.20 | 27.60 | +15.40 | +126.23% | 1.21 | 1 | 132 | 1.53 | 0.97 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 25.00 | 23.60 | 26.00 | 24.80 | 22.50 | 0.00 | 0.00% | 0.99 | 0 | 122 | 1.40 | 0.95 | 0.00 | -0.03 | 5/22/2026 | 5/26/2026 2:58:37 PM EST |
| 30.00 | 19.20 | 21.40 | 20.30 | 20.55 | +1.91 | +10.25% | 0.68 | 4 | 528 | 1.23 | 0.91 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 35.00 | 14.80 | 17.30 | 16.05 | 16.64 | +3.28 | +24.56% | 0.46 | 2 | 433 | 1.16 | 0.87 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 40.00 | 12.60 | 13.40 | 13.00 | 11.90 | +1.50 | +14.43% | 0.33 | 107 | 786 | 1.00 | 0.80 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 45.00 | 9.70 | 10.50 | 10.10 | 10.27 | +2.62 | +34.25% | 0.22 | 217 | 4,081 | 1.01 | 0.69 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 50.00 | 7.20 | 8.20 | 7.70 | 7.70 | +2.10 | +37.50% | 0.15 | 349 | 315 | 1.01 | 0.57 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 55.00 | 5.60 | 6.30 | 5.95 | 5.92 | +2.07 | +53.77% | 0.11 | 57 | 391 | 1.04 | 0.49 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 60.00 | 4.10 | 4.80 | 4.45 | 4.42 | +1.60 | +56.74% | 0.07 | 146 | 54 | 1.02 | 0.44 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 65.00 | 3.10 | 3.80 | 3.45 | 3.42 | % | 0.05 | 1 | 0 | 1.05 | 0.40 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 2:58:37 PM EST | |
| 70.00 | 2.20 | 2.55 | 2.38 | 2.50 | % | 0.03 | 16 | 0 | 1.01 | 0.38 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 2:58:37 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:37 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:37 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:37 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 189 | 4.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:58:37 PM EST |
| 12.50 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 51 | 3.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:58:37 PM EST |
| 15.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 175 | 2.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/26/2026 2:58:37 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 15 | 2.74 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 5/26/2026 2:58:37 PM EST |
| 20.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 23 | 2.38 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/26/2026 2:58:37 PM EST |
| 22.50 | 0.10 | 1.95 | 1.03 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.56 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 5/26/2026 2:58:37 PM EST |
| 25.00 | 0.15 | 1.45 | 0.80 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 828 | 1.33 | -0.05 | 0.00 | -0.03 | 5/20/2026 | 5/26/2026 2:58:37 PM EST |
| 30.00 | 0.55 | 0.95 | 0.75 | 0.73 | -0.07 | -8.75% | 0.03 | 7 | 35 | 1.07 | -0.09 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 35.00 | 1.20 | 1.75 | 1.48 | 1.49 | -0.06 | -3.88% | 0.04 | 8 | 54 | 1.01 | -0.13 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 40.00 | 2.60 | 3.10 | 2.85 | 2.94 | 0.00 | 0.00% | 0.07 | 0 | 113 | 1.03 | -0.20 | 0.02 | -0.04 | 5/22/2026 | 5/26/2026 2:58:37 PM EST |
| 45.00 | 4.60 | 5.20 | 4.90 | 4.90 | -0.20 | -3.93% | 0.11 | 7 | 41 | 0.99 | -0.31 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 50.00 | 7.10 | 7.80 | 7.45 | 7.24 | -5.85 | -44.70% | 0.15 | 23 | 8 | 1.02 | -0.43 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 2:58:37 PM EST |
| 55.00 | 10.10 | 10.80 | 10.45 | % | 0.19 | 0 | 0 | 1.00 | -0.51 | 0.02 | -0.08 | 5/26/2026 2:58:37 PM EST | |||
| 60.00 | 13.50 | 14.50 | 14.00 | % | 0.23 | 0 | 0 | 1.00 | -0.56 | 0.02 | -0.09 | 5/26/2026 2:58:37 PM EST | |||
| 65.00 | 17.20 | 18.50 | 17.85 | % | 0.27 | 0 | 0 | 1.00 | -0.60 | 0.02 | -0.10 | 5/26/2026 2:58:37 PM EST | |||
| 70.00 | 21.60 | 22.60 | 22.10 | % | 0.32 | 0 | 0 | 1.01 | -0.62 | 0.01 | -0.10 | 5/26/2026 2:58:37 PM EST |