Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $57.20 as of 6/9/2026 6:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 44.40 | 47.00 | 45.70 | % | 3.66 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 15.00 | 41.90 | 44.30 | 43.10 | % | 2.87 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 17.50 | 39.40 | 41.80 | 40.60 | % | 2.32 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 20.00 | 36.90 | 39.30 | 38.10 | 39.20 | 0.00 | 0.00% | 1.91 | 0 | 56 | 4.82 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:49 PM EST |
| 22.50 | 34.40 | 36.80 | 35.60 | % | 1.58 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 25.00 | 32.00 | 34.50 | 33.25 | 32.40 | 0.00 | 0.00% | 1.33 | 0 | 47 | 4.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:49 PM EST |
| 30.00 | 27.00 | 29.40 | 28.20 | 26.60 | -0.49 | -1.81% | 0.94 | 1 | 376 | 3.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 35.00 | 22.00 | 24.50 | 23.25 | 30.20 | +9.20 | +43.81% | 0.66 | 2 | 854 | 2.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 40.00 | 18.60 | 19.70 | 19.15 | 16.96 | 0.00 | 0.00% | 0.48 | 0 | 1,862 | 2.29 | 0.98 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 3:59:49 PM EST |
| 45.00 | 13.10 | 15.00 | 14.05 | 13.00 | 0.00 | 0.00% | 0.31 | 0 | 2,101 | 1.71 | 0.91 | 0.01 | -0.09 | 6/8/2026 | 6/9/2026 3:59:49 PM EST |
| 50.00 | 8.70 | 11.00 | 9.85 | 8.00 | -1.10 | -12.09% | 0.20 | 28 | 409 | 1.20 | 0.80 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 55.00 | 6.10 | 7.40 | 6.75 | 6.47 | +0.77 | +13.51% | 0.12 | 90 | 448 | 1.37 | 0.65 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 60.00 | 4.20 | 4.70 | 4.45 | 4.30 | +0.30 | +7.50% | 0.07 | 554 | 1,437 | 1.41 | 0.49 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 65.00 | 2.60 | 3.00 | 2.80 | 2.80 | +0.45 | +19.15% | 0.04 | 1,164 | 2,458 | 1.42 | 0.36 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 70.00 | 1.60 | 1.95 | 1.78 | 1.60 | +0.06 | +3.90% | 0.03 | 1,355 | 3,516 | 1.46 | 0.25 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 75.00 | 1.05 | 1.40 | 1.23 | 1.05 | +0.05 | +5.00% | 0.02 | 205 | 1,686 | 1.53 | 0.17 | 0.02 | -0.18 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 80.00 | 0.50 | 1.20 | 0.85 | 0.75 | +0.05 | +7.15% | 0.01 | 157 | 110 | 1.58 | 0.11 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 85.00 | 0.20 | 1.15 | 0.68 | 0.69 | -0.31 | -31.00% | 0.01 | 22 | 53 | 1.64 | 0.07 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.50 | -0.05 | -9.10% | 0.01 | 13 | 34 | 2.11 | 0.04 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.40 | +0.10 | +33.34% | 0.00 | 42 | 32 | 1.61 | 0.03 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.17 | +0.02 | +13.34% | 0.02 | 1 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 22 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 141 | 2.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.07 | -46.67% | 0.01 | 3 | 167 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 11 | 880 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.34 | -0.06 | -15.00% | 0.01 | 11 | 259 | 1.50 | -0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 45.00 | 0.55 | 1.15 | 0.85 | 0.68 | -0.37 | -35.24% | 0.02 | 22 | 347 | 1.51 | -0.09 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 50.00 | 1.40 | 1.85 | 1.63 | 1.77 | -0.53 | -23.05% | 0.03 | 504 | 436 | 1.38 | -0.20 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 55.00 | 3.20 | 3.70 | 3.45 | 3.30 | -0.95 | -22.36% | 0.06 | 437 | 1,061 | 1.40 | -0.35 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 60.00 | 5.60 | 6.20 | 5.90 | 6.21 | -0.87 | -12.29% | 0.10 | 50 | 880 | 1.36 | -0.51 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 65.00 | 8.80 | 10.20 | 9.50 | 10.25 | -0.55 | -5.10% | 0.15 | 28 | 1,628 | 1.44 | -0.64 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 70.00 | 12.40 | 14.90 | 13.65 | 10.80 | -3.20 | -22.86% | 0.20 | 1 | 10 | 1.50 | -0.75 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 75.00 | 16.70 | 19.30 | 18.00 | 17.80 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.04 | -0.83 | 0.02 | -0.18 | 6/5/2026 | 6/9/2026 3:59:49 PM EST |
| 80.00 | 21.50 | 23.90 | 22.70 | 22.33 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.17 | -0.89 | 0.01 | -0.14 | 6/5/2026 | 6/9/2026 3:59:49 PM EST |
| 85.00 | 26.40 | 28.70 | 27.55 | % | 0.32 | 0 | 0 | 2.33 | -0.93 | 0.01 | -0.10 | 6/9/2026 3:59:49 PM EST | |||
| 90.00 | 31.00 | 33.50 | 32.25 | % | 0.36 | 0 | 0 | 2.46 | -0.96 | 0.01 | -0.07 | 6/9/2026 3:59:49 PM EST | |||
| 95.00 | 36.00 | 38.40 | 37.20 | % | 0.39 | 0 | 0 | 2.61 | -0.97 | 0.00 | -0.05 | 6/9/2026 3:59:49 PM EST |