Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $32.59 as of 5/8/2026 3:35:34 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 | 30.20 | 33.90 | 32.05 | % | 12.82 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 5.00 | 27.70 | 31.40 | 29.55 | % | 5.91 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 7.50 | 25.20 | 28.90 | 27.05 | % | 3.61 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 10.00 | 22.80 | 26.40 | 24.60 | % | 2.46 | 0 | 1 | 3.17 | 0.99 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 12.50 | 20.30 | 24.00 | 22.15 | 9.75 | 0.00 | 0.00% | 1.77 | 0 | 2 | 2.63 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:51 PM EST |
| 15.00 | 17.90 | 20.70 | 19.30 | % | 1.29 | 0 | 65 | 1.88 | 0.98 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 17.50 | 15.50 | 18.30 | 16.90 | 6.35 | 0.00 | 0.00% | 0.97 | 0 | 81 | 1.62 | 0.95 | 0.01 | -0.01 | 4/15/2026 | 5/8/2026 3:59:51 PM EST |
| 20.00 | 13.20 | 15.50 | 14.35 | 12.25 | 0.00 | 0.00% | 0.72 | 0 | 145 | 1.26 | 0.92 | 0.01 | -0.02 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 22.50 | 11.90 | 13.30 | 12.60 | 12.20 | +3.20 | +35.56% | 0.56 | 23 | 149 | 0.84 | 0.89 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 25.00 | 9.70 | 11.10 | 10.40 | 10.00 | +0.46 | +4.83% | 0.42 | 21 | 181 | 0.80 | 0.85 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 30.00 | 6.40 | 7.40 | 6.90 | 6.40 | +0.90 | +16.37% | 0.23 | 1 | 501 | 0.79 | 0.72 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 35.00 | 3.90 | 4.90 | 4.40 | 4.61 | +1.06 | +29.86% | 0.13 | 29 | 351 | 0.78 | 0.54 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 40.00 | 2.45 | 2.90 | 2.68 | 2.75 | +0.75 | +37.50% | 0.07 | 70 | 479 | 0.78 | 0.40 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 45.00 | 1.80 | 2.00 | 1.90 | 1.90 | +0.60 | +46.16% | 0.04 | 5,994 | 40 | 0.83 | 0.30 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 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 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 50 | 1.43 | -0.01 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.95 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 175 | 1.76 | -0.02 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:51 PM EST |
| 17.50 | 0.10 | 1.10 | 0.60 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.13 | -0.05 | 0.01 | -0.01 | 4/13/2026 | 5/8/2026 3:59:51 PM EST |
| 20.00 | 0.25 | 1.05 | 0.65 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.00 | -0.08 | 0.01 | -0.02 | 4/16/2026 | 5/8/2026 3:59:51 PM EST |
| 22.50 | 0.50 | 1.25 | 0.88 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.93 | -0.11 | 0.01 | -0.02 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 25.00 | 0.95 | 1.25 | 1.10 | 1.00 | -0.22 | -18.04% | 0.04 | 5 | 451 | 0.83 | -0.15 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 30.00 | 2.20 | 2.65 | 2.43 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.76 | -0.28 | 0.03 | -0.03 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 35.00 | 4.50 | 5.20 | 4.85 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.75 | -0.46 | 0.04 | -0.03 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 40.00 | 7.90 | 9.30 | 8.60 | % | 0.21 | 0 | 0 | 0.83 | -0.60 | 0.03 | -0.03 | 5/8/2026 3:59:51 PM EST | |||
| 45.00 | 11.40 | 13.50 | 12.45 | % | 0.28 | 0 | 0 | 0.81 | -0.70 | 0.03 | -0.03 | 5/8/2026 3:59:51 PM EST |