Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $18.03 as of 1/27/2026 7:19:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 17.80 | 16.05 | % | 6.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 5.00 | 12.20 | 14.40 | 13.30 | % | 2.66 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 7.50 | 10.00 | 11.50 | 10.75 | % | 1.43 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 10.00 | 7.50 | 9.00 | 8.25 | % | 0.82 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 12.50 | 5.10 | 6.60 | 5.85 | 5.52 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 3:59:55 PM EST |
| 15.00 | 2.80 | 4.00 | 3.40 | 2.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.02 | 0.93 | 0.05 | -0.01 | 1/14/2026 | 1/27/2026 3:59:55 PM EST |
| 17.50 | 1.50 | 1.75 | 1.63 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 556 | 0.53 | 0.68 | 0.13 | -0.02 | 1/23/2026 | 1/27/2026 3:59:55 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.05 | +10.00% | 0.02 | 3 | 282 | 0.52 | 0.34 | 0.13 | -0.02 | 1/27/2026 | 1/27/2026 3:59:55 PM EST |
| 22.50 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.68 | 0.11 | 0.07 | -0.01 | 1/22/2026 | 1/27/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.33 | 0.03 | 0.02 | 0.00 | 12/24/2025 | 1/27/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.79 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/27/2026 3:59:55 PM EST |
| 15.00 | 0.10 | 0.55 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.83 | -0.07 | 0.05 | -0.01 | 1/21/2026 | 1/27/2026 3:59:55 PM EST |
| 17.50 | 0.60 | 0.75 | 0.68 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.60 | -0.32 | 0.13 | -0.02 | 1/23/2026 | 1/27/2026 3:59:55 PM EST |
| 20.00 | 1.90 | 2.05 | 1.98 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.66 | 0.13 | -0.02 | 1/22/2026 | 1/27/2026 3:59:55 PM EST |
| 22.50 | 3.80 | 5.00 | 4.40 | % | 0.20 | 0 | 0 | 1.20 | -0.89 | 0.07 | -0.01 | 1/27/2026 3:59:55 PM EST | |||
| 25.00 | 6.10 | 7.60 | 6.85 | % | 0.27 | 0 | 0 | 1.55 | -0.97 | 0.02 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 30.00 | 10.60 | 12.90 | 11.75 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST |