Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $33.30 as of 8/7/2026 7:22:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 20.00 | 18.00 | % | 1.03 | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 20.00 | 14.10 | 16.00 | 15.05 | 21.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.26 | 0.97 | 0.01 | -0.01 | 7/23/2026 | 8/7/2026 3:59:47 PM EST |
| 22.50 | 11.90 | 13.60 | 12.75 | 9.50 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.10 | 0.94 | 0.01 | -0.02 | 7/29/2026 | 8/7/2026 3:59:47 PM EST |
| 25.00 | 9.70 | 11.40 | 10.55 | 8.08 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.03 | 0.90 | 0.02 | -0.02 | 7/29/2026 | 8/7/2026 3:59:47 PM EST |
| 30.00 | 6.90 | 7.60 | 7.25 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 84 | 0.86 | 0.76 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 3:59:47 PM EST |
| 35.00 | 4.20 | 5.00 | 4.60 | 4.40 | +0.80 | +22.23% | 0.13 | 74 | 397 | 0.90 | 0.58 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 40.00 | 2.40 | 2.80 | 2.60 | 2.60 | +0.60 | +30.00% | 0.07 | 26 | 451 | 0.87 | 0.41 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 45.00 | 1.20 | 1.70 | 1.45 | 1.42 | +0.09 | +6.77% | 0.03 | 23 | 389 | 0.87 | 0.26 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 50.00 | 0.70 | 1.00 | 0.85 | 0.87 | +0.11 | +14.48% | 0.02 | 6 | 291 | 0.90 | 0.17 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 55.00 | 0.40 | 1.05 | 0.73 | 0.48 | -0.07 | -12.73% | 0.01 | 1 | 310 | 0.99 | 0.10 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.11 | 0.06 | 0.01 | -0.02 | 8/5/2026 | 8/7/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.25 | +0.02 | +8.70% | 0.00 | 13 | 53 | 1.21 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:47 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 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.75 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.37 | -61.67% | 0.01 | 1 | 1 | 1.22 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.69 | -0.21 | -23.34% | 0.01 | 4 | 25 | 1.13 | -0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 25.00 | 0.20 | 0.90 | 0.55 | 0.93 | -0.17 | -15.46% | 0.02 | 2 | 450 | 0.88 | -0.10 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 30.00 | 1.60 | 2.15 | 1.88 | 2.00 | -0.60 | -23.08% | 0.06 | 53 | 219 | 0.93 | -0.24 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 35.00 | 3.70 | 4.20 | 3.95 | 4.10 | -0.80 | -16.33% | 0.11 | 15 | 510 | 0.90 | -0.42 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 40.00 | 5.50 | 7.70 | 6.60 | 7.29 | -0.50 | -6.42% | 0.16 | 60 | 212 | 0.79 | -0.59 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 45.00 | 9.40 | 11.50 | 10.45 | 12.56 | -0.62 | -4.71% | 0.23 | 4 | 6 | 1.05 | -0.74 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:47 PM EST |
| 50.00 | 14.40 | 17.40 | 15.90 | 13.40 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.48 | -0.83 | 0.02 | -0.03 | 8/4/2026 | 8/7/2026 3:59:47 PM EST |
| 55.00 | 19.10 | 22.10 | 20.60 | 20.43 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.60 | -0.90 | 0.02 | -0.02 | 8/3/2026 | 8/7/2026 3:59:47 PM EST |
| 60.00 | 23.70 | 26.90 | 25.30 | 22.17 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.71 | -0.94 | 0.01 | -0.02 | 8/4/2026 | 8/7/2026 3:59:47 PM EST |
| 65.00 | 28.40 | 31.80 | 30.10 | 34.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.82 | -0.97 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 3:59:47 PM EST |