Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $28.19 as of 4/28/2026 8:43:15 AM 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 | 23.40 | 27.20 | 25.30 | % | 10.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:55 PM EST | |||
| 5.00 | 20.90 | 24.90 | 22.90 | % | 4.58 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:55 PM EST | |||
| 7.50 | 18.90 | 21.10 | 20.00 | % | 2.67 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:55 PM EST | |||
| 10.00 | 16.10 | 19.60 | 17.85 | 17.29 | +0.79 | +4.79% | 1.79 | 1 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:55 PM EST |
| 12.50 | 13.50 | 16.60 | 15.05 | 6.25 | 0.00 | 0.00% | 1.20 | 0 | 10 | 4.26 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/27/2026 3:59:55 PM EST |
| 15.00 | 11.90 | 14.20 | 13.05 | 3.95 | 0.00 | 0.00% | 0.87 | 0 | 13 | 2.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/27/2026 3:59:55 PM EST |
| 17.50 | 9.00 | 11.70 | 10.35 | 5.72 | 0.00 | 0.00% | 0.59 | 0 | 12 | 2.41 | 0.99 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 3:59:55 PM EST |
| 20.00 | 7.20 | 9.20 | 8.20 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 97 | 1.48 | 0.97 | 0.01 | -0.01 | 4/24/2026 | 4/27/2026 3:59:55 PM EST |
| 22.50 | 3.70 | 7.30 | 5.50 | 5.64 | 0.00 | 0.00% | 0.24 | 0 | 2,208 | 1.23 | 0.89 | 0.03 | -0.02 | 4/24/2026 | 4/27/2026 3:59:55 PM EST |
| 25.00 | 3.40 | 3.90 | 3.65 | 3.50 | -0.14 | -3.85% | 0.15 | 50 | 2,117 | 0.71 | 0.76 | 0.06 | -0.04 | 4/27/2026 | 4/27/2026 3:59:55 PM EST |
| 30.00 | 0.75 | 1.15 | 0.95 | 1.05 | -0.05 | -4.55% | 0.03 | 14 | 1,168 | 0.65 | 0.36 | 0.08 | -0.04 | 4/27/2026 | 4/27/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.06 | -16.67% | 0.01 | 6 | 11 | 0.74 | 0.11 | 0.04 | -0.02 | 4/27/2026 | 4/27/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/27/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.56 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.38 | -0.03 | 0.01 | -0.01 | 4/20/2026 | 4/27/2026 3:59:55 PM EST |
| 22.50 | 0.20 | 0.65 | 0.43 | % | 0.02 | 0 | 0 | 0.86 | -0.11 | 0.03 | -0.02 | 4/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.06 | +8.11% | 0.03 | 4 | 158 | 0.75 | -0.24 | 0.06 | -0.04 | 4/27/2026 | 4/27/2026 3:59:55 PM EST |
| 30.00 | 2.95 | 3.40 | 3.18 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.71 | -0.64 | 0.08 | -0.04 | 4/24/2026 | 4/27/2026 3:59:55 PM EST |
| 35.00 | 6.00 | 9.50 | 7.75 | % | 0.22 | 0 | 0 | 1.24 | -0.89 | 0.04 | -0.02 | 4/27/2026 3:59:55 PM EST |