Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $31.76 as of 10/13/2026 9:21:12 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 | 27.30 | 31.00 | 29.15 | 29.37 | 0.00 | 0.00% | 11.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:58 PM EST |
| 5.00 | 24.80 | 28.50 | 26.65 | 26.51 | 0.00 | 0.00% | 5.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:58 PM EST |
| 7.50 | 22.30 | 26.00 | 24.15 | 15.75 | 0.00 | 0.00% | 3.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 19.90 | 22.60 | 21.25 | 48.50 | 0.00 | 0.00% | 2.12 | 0 | 1 | 9.92 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/13/2026 3:59:58 PM EST |
| 12.50 | 17.50 | 20.00 | 18.75 | 14.53 | 0.00 | 0.00% | 1.50 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/13/2026 3:59:58 PM EST |
| 15.00 | 15.10 | 18.60 | 16.85 | 49.69 | 0.00 | 0.00% | 1.12 | 0 | 1 | 9.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/13/2026 3:59:58 PM EST |
| 17.50 | 14.10 | 15.80 | 14.95 | 9.39 | 0.00 | 0.00% | 0.85 | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/13/2026 3:59:58 PM EST |
| 20.00 | 11.60 | 13.30 | 12.45 | 15.03 | 0.00 | 0.00% | 0.62 | 0 | 7 | 5.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 22.50 | 8.20 | 10.60 | 9.40 | 10.10 | 0.00 | 0.00% | 0.42 | 0 | 42 | 4.54 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 25.00 | 6.70 | 7.60 | 7.15 | 10.09 | 0.00 | 0.00% | 0.29 | 0 | 40 | 2.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 30.00 | 2.05 | 2.30 | 2.18 | 2.13 | -0.27 | -11.25% | 0.07 | 3 | 406 | 0.93 | 0.79 | 0.12 | -0.09 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 498 | 4,197 | 0.78 | 0.11 | 0.08 | -0.08 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 6,461 | 1.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,883 | 1.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 741 | 2.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 3.41 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 4.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 3:59:58 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/13/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7,332 | 3.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 407 | 2.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 542 | 1.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 13 | 2,386 | 0.83 | -0.21 | 0.12 | -0.09 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 35.00 | 3.10 | 3.40 | 3.25 | 3.90 | +0.40 | +11.43% | 0.09 | 20 | 2,166 | 1.05 | -0.89 | 0.08 | -0.08 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 40.00 | 7.90 | 8.40 | 8.15 | 9.10 | +0.85 | +10.31% | 0.20 | 10 | 607 | 1.92 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 45.00 | 12.90 | 14.30 | 13.60 | 7.80 | 0.00 | 0.00% | 0.30 | 0 | 42 | 3.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:58 PM EST |
| 50.00 | 17.90 | 18.40 | 18.15 | 18.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:58 PM EST |
| 55.00 | 22.90 | 24.70 | 23.80 | 22.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:58 PM EST |
| 60.00 | 27.90 | 30.20 | 29.05 | 27.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:58 PM EST |
| 65.00 | 32.90 | 35.20 | 34.05 | 32.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:58 PM EST |
| 70.00 | 37.90 | 40.20 | 39.05 | 21.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/13/2026 3:59:58 PM EST |
| 75.00 | 43.00 | 44.90 | 43.95 | 24.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/13/2026 3:59:58 PM EST |
| 80.00 | 46.80 | 48.40 | 47.60 | 27.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/13/2026 3:59:58 PM EST |
| 85.00 | 53.00 | 53.40 | 53.20 | % | 0.63 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 90.00 | 57.30 | 60.20 | 58.75 | % | 0.65 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 95.00 | 63.00 | 63.40 | 63.20 | % | 0.67 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 100.00 | 67.30 | 70.20 | 68.75 | % | 0.69 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST |