Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $63.72 as of 6/15/2026 9:33:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 47.70 | 51.40 | 49.55 | % | 3.30 | 0 | 0 | 2.11 | 0.98 | 0.00 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 17.50 | 45.80 | 48.90 | 47.35 | % | 2.71 | 0 | 0 | 1.84 | 0.98 | 0.00 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 20.00 | 43.80 | 45.90 | 44.85 | 45.70 | +7.80 | +20.58% | 2.24 | 1 | 1 | 1.53 | 0.97 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 22.50 | 41.70 | 44.70 | 43.20 | % | 1.92 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.02 | 6/15/2026 3:59:53 PM EST | |||
| 25.00 | 39.60 | 42.50 | 41.05 | 32.50 | 0.00 | 0.00% | 1.64 | 0 | 3 | 1.15 | 0.94 | 0.00 | -0.02 | 6/10/2026 | 6/15/2026 3:59:53 PM EST |
| 30.00 | 35.80 | 38.70 | 37.25 | 28.80 | 0.00 | 0.00% | 1.24 | 0 | 13 | 1.17 | 0.91 | 0.00 | -0.03 | 5/29/2026 | 6/15/2026 3:59:53 PM EST |
| 35.00 | 32.30 | 35.00 | 33.65 | 29.60 | 0.00 | 0.00% | 0.96 | 0 | 112 | 1.16 | 0.88 | 0.00 | -0.04 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 40.00 | 29.10 | 31.80 | 30.45 | 27.00 | 0.00 | 0.00% | 0.76 | 0 | 51 | 1.15 | 0.84 | 0.00 | -0.04 | 6/11/2026 | 6/15/2026 3:59:53 PM EST |
| 45.00 | 26.20 | 29.10 | 27.65 | 24.20 | 0.00 | 0.00% | 0.61 | 0 | 56 | 1.16 | 0.81 | 0.01 | -0.05 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 50.00 | 23.60 | 26.50 | 25.05 | 21.00 | 0.00 | 0.00% | 0.50 | 0 | 65 | 1.15 | 0.77 | 0.01 | -0.05 | 6/11/2026 | 6/15/2026 3:59:53 PM EST |
| 55.00 | 22.10 | 24.20 | 23.15 | 21.80 | +3.00 | +15.96% | 0.42 | 2 | 418 | 1.18 | 0.73 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 60.00 | 20.00 | 22.00 | 21.00 | 20.90 | +2.60 | +14.21% | 0.35 | 3 | 154 | 1.18 | 0.69 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 65.00 | 18.50 | 19.40 | 18.95 | 18.70 | +4.71 | +33.67% | 0.29 | 7,919 | 33 | 1.15 | 0.65 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 70.00 | 16.60 | 18.60 | 17.60 | 17.21 | +3.71 | +27.49% | 0.25 | 4 | 286 | 1.18 | 0.61 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 75.00 | 14.30 | 16.80 | 15.55 | 15.40 | +3.90 | +33.92% | 0.21 | 16 | 454 | 1.15 | 0.57 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 80.00 | 13.00 | 15.40 | 14.20 | 12.91 | +2.41 | +22.96% | 0.18 | 1 | 27 | 1.15 | 0.54 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 85.00 | 11.70 | 14.30 | 13.00 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.15 | 0.51 | 0.01 | -0.06 | 6/9/2026 | 6/15/2026 3:59:53 PM EST |
| 90.00 | 10.80 | 13.20 | 12.00 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 376 | 1.16 | 0.47 | 0.01 | -0.06 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 95.00 | 9.90 | 12.10 | 11.00 | 11.68 | +3.46 | +42.10% | 0.12 | 6 | 26 | 1.16 | 0.44 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.50 | 1.25 | 1.43 | 0.00 | 0.00% | 0.08 | 0 | 7 | 2.04 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 6/15/2026 3:59:53 PM EST |
| 17.50 | 0.05 | 1.65 | 0.85 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.24 | -0.02 | 0.00 | -0.01 | 6/5/2026 | 6/15/2026 3:59:53 PM EST |
| 20.00 | 0.55 | 1.50 | 1.03 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.28 | -0.03 | 0.00 | -0.01 | 6/9/2026 | 6/15/2026 3:59:53 PM EST |
| 22.50 | 0.10 | 3.30 | 1.70 | 1.60 | -0.35 | -17.95% | 0.08 | 2 | 4 | 1.22 | -0.04 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 25.00 | 0.50 | 3.60 | 2.05 | 2.10 | -0.15 | -6.67% | 0.08 | 1 | 14 | 1.25 | -0.06 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 30.00 | 2.05 | 4.40 | 3.23 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.27 | -0.09 | 0.00 | -0.03 | 5/26/2026 | 6/15/2026 3:59:53 PM EST |
| 35.00 | 3.30 | 5.30 | 4.30 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.20 | -0.12 | 0.00 | -0.04 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 40.00 | 4.90 | 6.90 | 5.90 | 6.40 | -0.40 | -5.89% | 0.15 | 1 | 4 | 1.18 | -0.16 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 45.00 | 6.90 | 9.00 | 7.95 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.17 | -0.19 | 0.01 | -0.05 | 6/11/2026 | 6/15/2026 3:59:53 PM EST |
| 50.00 | 9.30 | 11.40 | 10.35 | 10.90 | -0.70 | -6.04% | 0.21 | 1 | 40 | 1.17 | -0.23 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 55.00 | 12.10 | 14.50 | 13.30 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.19 | -0.27 | 0.01 | -0.06 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 60.00 | 15.10 | 17.60 | 16.35 | 18.00 | 0.00 | 0.00% | 0.27 | 0 | 104 | 1.19 | -0.31 | 0.01 | -0.06 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 65.00 | 18.20 | 20.70 | 19.45 | % | 0.30 | 0 | 0 | 1.18 | -0.35 | 0.01 | -0.06 | 6/15/2026 3:59:53 PM EST | |||
| 70.00 | 21.60 | 24.10 | 22.85 | % | 0.33 | 0 | 0 | 1.19 | -0.39 | 0.01 | -0.06 | 6/15/2026 3:59:53 PM EST | |||
| 75.00 | 25.20 | 27.60 | 26.40 | % | 0.35 | 0 | 0 | 1.19 | -0.43 | 0.01 | -0.06 | 6/15/2026 3:59:53 PM EST | |||
| 80.00 | 28.80 | 31.20 | 30.00 | % | 0.38 | 0 | 0 | 1.18 | -0.46 | 0.01 | -0.06 | 6/15/2026 3:59:53 PM EST | |||
| 85.00 | 32.60 | 35.00 | 33.80 | % | 0.40 | 0 | 0 | 1.18 | -0.49 | 0.01 | -0.06 | 6/15/2026 3:59:53 PM EST | |||
| 90.00 | 36.50 | 39.00 | 37.75 | % | 0.42 | 0 | 0 | 1.18 | -0.53 | 0.01 | -0.06 | 6/15/2026 3:59:53 PM EST | |||
| 95.00 | 40.40 | 42.50 | 41.45 | % | 0.44 | 0 | 0 | 1.16 | -0.56 | 0.01 | -0.06 | 6/15/2026 3:59:53 PM EST |