Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $37.18 as of 7/27/2026 9:31:14 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 | 16.30 | 18.30 | 17.30 | 21.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.59 | 0.94 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 13.50 | 16.90 | 15.20 | 19.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.73 | 0.91 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 12.20 | 14.80 | 13.50 | 16.30 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.26 | 0.87 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 9.50 | 10.30 | 9.90 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.10 | 0.76 | 0.02 | -0.05 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 6.70 | 7.40 | 7.05 | 5.70 | -2.20 | -27.85% | 0.20 | 2 | 3 | 1.08 | 0.64 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 4.50 | 5.40 | 4.95 | 4.50 | -0.80 | -15.10% | 0.12 | 1 | 46 | 1.07 | 0.51 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 3.10 | 3.40 | 3.25 | 2.74 | -0.82 | -23.04% | 0.07 | 1 | 58 | 1.03 | 0.39 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 2.00 | 2.60 | 2.30 | 2.04 | -0.46 | -18.40% | 0.05 | 3 | 15 | 1.05 | 0.29 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 1.35 | 1.70 | 1.53 | 1.38 | -1.08 | -43.91% | 0.03 | 2 | 17 | 1.04 | 0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 0.75 | 1.20 | 0.98 | 0.89 | -0.81 | -47.65% | 0.02 | 1 | 16 | 1.02 | 0.16 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 0.60 | 0.95 | 0.78 | 1.05 | +0.20 | +23.53% | 0.01 | 2 | 44 | 1.07 | 0.12 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 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 | 0.35 | 0.90 | 0.63 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | -0.06 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 0.65 | 1.10 | 0.88 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.20 | -0.09 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 1.05 | 1.60 | 1.33 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.16 | -0.13 | 0.01 | -0.03 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 2.45 | 3.00 | 2.73 | 2.95 | +0.65 | +28.27% | 0.09 | 5 | 38 | 1.12 | -0.24 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 4.50 | 5.10 | 4.80 | 4.70 | +0.40 | +9.31% | 0.14 | 211 | 130 | 1.08 | -0.36 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 7.30 | 7.60 | 7.45 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 165 | 1.03 | -0.49 | 0.03 | -0.06 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 10.80 | 11.30 | 11.05 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.05 | -0.61 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 14.50 | 15.40 | 14.95 | 13.55 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.04 | -0.71 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 18.20 | 21.10 | 19.65 | % | 0.36 | 0 | 0 | 1.12 | -0.78 | 0.02 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 60.00 | 22.60 | 25.70 | 24.15 | % | 0.40 | 0 | 0 | 1.12 | -0.84 | 0.02 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 27.40 | 29.80 | 28.60 | % | 0.44 | 0 | 0 | 1.07 | -0.88 | 0.01 | -0.03 | 7/27/2026 3:59:53 PM EST |