Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $33.55 as of 8/12/2026 9:45:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.50 | 18.20 | 16.85 | % | 0.96 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 20.00 | 12.80 | 15.70 | 14.25 | % | 0.71 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 22.50 | 10.30 | 13.20 | 11.75 | 9.98 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 25.00 | 7.80 | 9.50 | 8.65 | 10.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 3.30 | 4.40 | 3.85 | 4.61 | 0.00 | 0.00% | 0.13 | 0 | 149 | 1.16 | 0.87 | 0.07 | -0.03 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 1.50 | 0.78 | 1.00 | +0.10 | +11.12% | 0.02 | 38 | 3,955 | 0.64 | 0.33 | 0.11 | -0.06 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 416 | 6,668 | 0.83 | 0.05 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 13 | 7,490 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,889 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,811 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 660 | 4.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 2.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.50 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 146 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.03 | -0.09 | -75.00% | 0.02 | 53 | 288 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 0.30 | 0.65 | 0.48 | 0.37 | -0.14 | -27.46% | 0.02 | 200 | 961 | 0.81 | -0.13 | 0.07 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 35.00 | 2.20 | 2.55 | 2.38 | 2.40 | -0.43 | -15.20% | 0.07 | 60 | 2,951 | 0.64 | -0.67 | 0.11 | -0.06 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 40.00 | 5.80 | 7.40 | 6.60 | 6.10 | -0.81 | -11.73% | 0.16 | 2 | 2,128 | 1.30 | -0.95 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 45.00 | 10.30 | 12.30 | 11.30 | 10.80 | -0.40 | -3.58% | 0.25 | 2 | 1,087 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 50.00 | 14.80 | 17.30 | 16.05 | 16.55 | 0.00 | 0.00% | 0.32 | 0 | 552 | 2.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 55.00 | 19.40 | 22.30 | 20.85 | 19.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 60.00 | 24.40 | 27.20 | 25.80 | 25.81 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.58 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 65.00 | 30.00 | 32.20 | 31.10 | 22.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 4:00:03 PM EST |
| 70.00 | 35.00 | 37.20 | 36.10 | 15.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 4:00:03 PM EST |
| 75.00 | 40.00 | 42.20 | 41.10 | 19.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 4:00:03 PM EST |
| 80.00 | 45.00 | 46.80 | 45.90 | % | 0.57 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 85.00 | 50.00 | 51.70 | 50.85 | 25.49 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 4:00:03 PM EST |
| 90.00 | 54.40 | 56.80 | 55.60 | % | 0.62 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 95.00 | 60.00 | 62.10 | 61.05 | % | 0.64 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 100.00 | 64.40 | 67.30 | 65.85 | % | 0.66 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST |