Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $37.00 as of 7/28/2026 5:25:56 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 | 12.20 | 14.60 | 13.40 | % | 0.67 | 0 | 0 | 2.37 | 0.94 | 0.01 | -0.03 | 7/28/2026 4:00:03 PM EST | |||
| 22.50 | 10.40 | 12.30 | 11.35 | 13.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.33 | 0.90 | 0.02 | -0.05 | 7/17/2026 | 7/28/2026 4:00:03 PM EST |
| 25.00 | 8.30 | 10.10 | 9.20 | 12.57 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.34 | 0.84 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 30.00 | 5.10 | 5.80 | 5.45 | 5.50 | -2.66 | -32.60% | 0.18 | 6 | 30 | 1.18 | 0.68 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 35.00 | 2.95 | 3.30 | 3.13 | 3.09 | -1.71 | -35.63% | 0.09 | 69 | 3,341 | 1.17 | 0.49 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 40.00 | 1.45 | 1.80 | 1.63 | 1.65 | -1.47 | -47.12% | 0.04 | 79 | 4,360 | 1.14 | 0.31 | 0.04 | -0.07 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 0.80 | -0.97 | -54.81% | 0.02 | 80 | 5,538 | 1.19 | 0.19 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 50.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.51 | -53.13% | 0.01 | 78 | 2,596 | 1.12 | 0.11 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.17 | -45.95% | 0.00 | 217 | 634 | 1.32 | 0.06 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.15 | +100.00% | 0.00 | 23 | 1,794 | 1.26 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.02 | -6.25% | 0.00 | 6 | 672 | 1.70 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.90 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 43 | 2.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 1.40 | 0.73 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.57 | -0.06 | 0.01 | -0.03 | 7/20/2026 | 7/28/2026 4:00:03 PM EST |
| 22.50 | 0.45 | 0.90 | 0.68 | 0.63 | +0.36 | +133.34% | 0.03 | 40 | 140 | 1.37 | -0.10 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 25.00 | 0.95 | 1.50 | 1.23 | 0.94 | +0.28 | +42.43% | 0.05 | 18 | 178 | 1.37 | -0.16 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 30.00 | 2.40 | 3.10 | 2.75 | 2.62 | +0.82 | +45.56% | 0.09 | 246 | 677 | 1.27 | -0.32 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 35.00 | 5.00 | 5.50 | 5.25 | 5.10 | +1.74 | +51.79% | 0.15 | 140 | 2,752 | 1.21 | -0.51 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 40.00 | 7.90 | 9.40 | 8.65 | 8.50 | +3.40 | +66.67% | 0.22 | 26 | 1,968 | 1.14 | -0.69 | 0.04 | -0.07 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 45.00 | 12.10 | 13.50 | 12.80 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 1,124 | 1.40 | -0.81 | 0.03 | -0.06 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 50.00 | 16.80 | 18.20 | 17.50 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 650 | 1.53 | -0.89 | 0.02 | -0.04 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 55.00 | 20.90 | 23.00 | 21.95 | 16.95 | 0.00 | 0.00% | 0.40 | 0 | 126 | 1.64 | -0.94 | 0.01 | -0.02 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 60.00 | 25.80 | 28.00 | 26.90 | 21.69 | 0.00 | 0.00% | 0.45 | 0 | 350 | 1.83 | -0.97 | 0.01 | -0.01 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 65.00 | 30.80 | 34.20 | 32.50 | 22.95 | 0.00 | 0.00% | 0.50 | 0 | 263 | 2.45 | -0.98 | 0.00 | -0.01 | 7/10/2026 | 7/28/2026 4:00:03 PM EST |
| 70.00 | 35.80 | 39.20 | 37.50 | 15.60 | 0.00 | 0.00% | 0.54 | 0 | 41 | 2.61 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 4:00:03 PM EST |
| 75.00 | 40.80 | 43.70 | 42.25 | 19.00 | 0.00 | 0.00% | 0.56 | 0 | 37 | 2.53 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 4:00:03 PM EST |
| 80.00 | 45.80 | 48.70 | 47.25 | % | 0.59 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 85.00 | 50.80 | 53.70 | 52.25 | 25.49 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 4:00:03 PM EST |
| 90.00 | 55.80 | 58.70 | 57.25 | % | 0.64 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 95.00 | 60.80 | 63.70 | 62.25 | % | 0.66 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 100.00 | 65.90 | 68.70 | 67.30 | % | 0.67 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST |