Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $36.44 as of 7/17/2026 12:57:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.10 | 19.20 | 18.15 | % | 0.91 | 0 | 0 | 1.99 | 0.96 | 0.01 | -0.02 | 7/17/2026 2:58:52 PM EST | |||
| 22.50 | 14.80 | 16.90 | 15.85 | 13.80 | -6.35 | -31.52% | 0.70 | 2 | 1 | 1.79 | 0.94 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 25.00 | 12.10 | 14.80 | 13.45 | % | 0.54 | 0 | 0 | 1.22 | 0.90 | 0.01 | -0.04 | 7/17/2026 2:58:52 PM EST | |||
| 30.00 | 9.20 | 10.00 | 9.60 | 9.90 | +1.35 | +15.79% | 0.32 | 2 | 29 | 1.16 | 0.79 | 0.02 | -0.06 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 35.00 | 6.00 | 6.80 | 6.40 | 6.90 | +1.60 | +30.19% | 0.18 | 6,703 | 30 | 1.13 | 0.66 | 0.03 | -0.07 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 40.00 | 4.10 | 4.40 | 4.25 | 4.40 | +1.00 | +29.42% | 0.11 | 5,604 | 204 | 1.11 | 0.51 | 0.03 | -0.08 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 45.00 | 2.60 | 2.85 | 2.73 | 2.78 | +0.80 | +40.41% | 0.06 | 202 | 1,555 | 1.10 | 0.37 | 0.03 | -0.07 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 50.00 | 1.55 | 1.80 | 1.68 | 1.80 | +0.70 | +63.64% | 0.03 | 464 | 2,526 | 1.09 | 0.26 | 0.03 | -0.06 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.08 | +0.38 | +54.29% | 0.02 | 56 | 298 | 1.09 | 0.18 | 0.02 | -0.05 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 60.00 | 0.50 | 0.85 | 0.68 | 0.68 | +0.23 | +51.12% | 0.01 | 804 | 1,492 | 1.11 | 0.12 | 0.02 | -0.04 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.29 | -0.31 | -51.67% | 0.01 | 1 | 622 | 1.11 | 0.08 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 70.00 | 0.05 | 0.45 | 0.25 | 0.26 | +0.06 | +30.00% | 0.00 | 12 | 539 | 1.05 | 0.05 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.00 | 0.03 | 0.01 | -0.01 | 7/9/2026 | 7/17/2026 2:58:52 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.03 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 2:58:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.12 | -1.38 | -92.00% | 0.00 | 2 | 31 | 1.26 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.35 | -77.78% | 0.00 | 2 | 125 | 1.39 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.02 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 2:58:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 33 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.63 | 0.20 | % | 0.03 | 19 | 0 | 1.44 | -0.04 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 2:58:52 PM EST | |
| 22.50 | 0.35 | 0.75 | 0.55 | 0.49 | -0.01 | -2.00% | 0.02 | 4 | 26 | 1.34 | -0.06 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 25.00 | 0.70 | 1.05 | 0.88 | 0.82 | -0.04 | -4.66% | 0.04 | 57 | 56 | 1.25 | -0.10 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 30.00 | 1.80 | 2.15 | 1.98 | 1.95 | -0.07 | -3.47% | 0.07 | 30 | 582 | 1.18 | -0.21 | 0.02 | -0.06 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 35.00 | 3.70 | 4.00 | 3.85 | 3.80 | -0.30 | -7.32% | 0.11 | 363 | 1,971 | 1.14 | -0.34 | 0.03 | -0.07 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 40.00 | 6.40 | 6.70 | 6.55 | 6.40 | -0.70 | -9.86% | 0.16 | 608 | 1,278 | 1.11 | -0.49 | 0.03 | -0.08 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 45.00 | 9.60 | 10.30 | 9.95 | 9.80 | -0.50 | -4.86% | 0.22 | 18 | 1,118 | 1.11 | -0.63 | 0.03 | -0.07 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 50.00 | 13.70 | 14.30 | 14.00 | 13.82 | -0.94 | -6.37% | 0.28 | 6 | 657 | 1.09 | -0.74 | 0.03 | -0.06 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 55.00 | 17.20 | 19.10 | 18.15 | 21.12 | +2.67 | +14.48% | 0.33 | 1 | 126 | 1.05 | -0.82 | 0.02 | -0.05 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 60.00 | 21.80 | 23.70 | 22.75 | 22.83 | -0.04 | -0.18% | 0.38 | 1 | 350 | 1.46 | -0.88 | 0.02 | -0.04 | 7/17/2026 | 7/17/2026 2:58:52 PM EST |
| 65.00 | 26.90 | 28.50 | 27.70 | 22.95 | 0.00 | 0.00% | 0.43 | 0 | 263 | 1.55 | -0.92 | 0.01 | -0.03 | 7/10/2026 | 7/17/2026 2:58:52 PM EST |
| 70.00 | 31.20 | 33.60 | 32.40 | 15.60 | 0.00 | 0.00% | 0.46 | 0 | 41 | 1.61 | -0.95 | 0.01 | -0.02 | 6/22/2026 | 7/17/2026 2:58:52 PM EST |
| 75.00 | 36.30 | 38.40 | 37.35 | 19.00 | 0.00 | 0.00% | 0.50 | 0 | 52 | 1.70 | -0.97 | 0.01 | -0.01 | 6/22/2026 | 7/17/2026 2:58:52 PM EST |
| 80.00 | 40.50 | 44.20 | 42.35 | % | 0.53 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.01 | 7/17/2026 2:58:52 PM EST | |||
| 85.00 | 45.90 | 49.40 | 47.65 | 25.49 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/17/2026 2:58:52 PM EST |
| 90.00 | 50.90 | 53.70 | 52.30 | % | 0.58 | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 7/17/2026 2:58:52 PM EST | |||
| 95.00 | 55.50 | 58.60 | 57.05 | % | 0.60 | 0 | 0 | 2.23 | -0.99 | 0.00 | 0.00 | 7/17/2026 2:58:52 PM EST | |||
| 100.00 | 60.50 | 63.60 | 62.05 | % | 0.62 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:52 PM EST |