Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $31.47 as of 9/9/2026 11:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.80 | 14.50 | 14.15 | 14.25 | +0.95 | +7.15% | 0.81 | 3 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 20.00 | 10.50 | 12.80 | 11.65 | 21.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 1:58:55 PM EST |
| 22.50 | 8.80 | 10.20 | 9.50 | 9.30 | -0.20 | -2.11% | 0.42 | 1 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 25.00 | 6.50 | 6.90 | 6.70 | 6.25 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 1:58:55 PM EST |
| 30.00 | 2.10 | 2.35 | 2.23 | 2.28 | -0.32 | -12.31% | 0.07 | 11 | 805 | 0.71 | 0.70 | 0.11 | -0.05 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 17 | 1,061 | 0.67 | 0.18 | 0.08 | -0.05 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 769 | 0.90 | 0.02 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:58:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 1:58:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 310 | 2.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 1:58:55 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 1:58:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.38 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 1:58:55 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 1:58:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 605 | 1.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:58:55 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.19 | -22.62% | 0.02 | 4 | 791 | 0.66 | -0.30 | 0.11 | -0.05 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 35.00 | 3.50 | 4.10 | 3.80 | 3.82 | +0.20 | +5.53% | 0.11 | 1 | 1,187 | 0.62 | -0.82 | 0.08 | -0.05 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 40.00 | 8.30 | 8.80 | 8.55 | 8.01 | 0.00 | 0.00% | 0.21 | 0 | 213 | 1.23 | -0.98 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 1:58:55 PM EST |
| 45.00 | 13.20 | 15.00 | 14.10 | 14.05 | +0.84 | +6.36% | 0.31 | 3 | 40 | 2.56 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 50.00 | 17.10 | 19.20 | 18.15 | 18.13 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.83 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:58:55 PM EST |
| 55.00 | 21.50 | 25.00 | 23.25 | 23.51 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 1:58:55 PM EST |
| 60.00 | 26.50 | 30.00 | 28.25 | 22.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 1:58:55 PM EST |
| 65.00 | 31.50 | 35.00 | 33.25 | 34.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 1:58:55 PM EST |