Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $57.20 as of 6/8/2026 9:43:10 AM 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 | 43.30 | 45.80 | 44.55 | % | 3.56 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:48 PM EST | |||
| 15.00 | 40.80 | 43.10 | 41.95 | % | 2.80 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:48 PM EST | |||
| 17.50 | 38.30 | 40.60 | 39.45 | % | 2.25 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:48 PM EST | |||
| 20.00 | 35.80 | 38.50 | 37.15 | 39.20 | 0.00 | 0.00% | 1.86 | 0 | 56 | 4.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:48 PM EST |
| 22.50 | 33.30 | 35.90 | 34.60 | % | 1.54 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:48 PM EST | |||
| 25.00 | 31.80 | 33.50 | 32.65 | 32.40 | 0.00 | 0.00% | 1.31 | 0 | 47 | 3.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 30.00 | 25.90 | 28.40 | 27.15 | 30.40 | 0.00 | 0.00% | 0.90 | 0 | 376 | 2.75 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 35.00 | 21.10 | 23.40 | 22.25 | 22.14 | 0.00 | 0.00% | 0.64 | 0 | 854 | 2.22 | 0.97 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 40.00 | 17.60 | 18.50 | 18.05 | 18.10 | 0.00 | 0.00% | 0.45 | 0 | 1,865 | 1.85 | 0.92 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 45.00 | 12.20 | 14.40 | 13.30 | 13.86 | 0.00 | 0.00% | 0.30 | 0 | 2,103 | 1.74 | 0.84 | 0.02 | -0.13 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 50.00 | 9.10 | 11.10 | 10.10 | 10.25 | 0.00 | 0.00% | 0.20 | 0 | 410 | 1.51 | 0.73 | 0.02 | -0.18 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 55.00 | 7.00 | 7.80 | 7.40 | 7.41 | 0.00 | 0.00% | 0.13 | 0 | 483 | 1.53 | 0.60 | 0.02 | -0.22 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 60.00 | 4.80 | 5.50 | 5.15 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 1,417 | 1.51 | 0.48 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 65.00 | 3.50 | 3.90 | 3.70 | 3.69 | 0.00 | 0.00% | 0.06 | 0 | 2,755 | 1.54 | 0.37 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 70.00 | 1.65 | 2.85 | 2.25 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 3,334 | 1.45 | 0.28 | 0.02 | -0.21 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 75.00 | 0.80 | 2.25 | 1.53 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 1,699 | 1.44 | 0.21 | 0.02 | -0.19 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 80.00 | 0.90 | 1.80 | 1.35 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.61 | 0.16 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 85.00 | 0.75 | 1.95 | 1.35 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.78 | 0.11 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 90.00 | 0.55 | 1.40 | 0.98 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.78 | 0.08 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 95.00 | 0.45 | 1.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.81 | 0.06 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:48 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 | 6/5/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:48 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 881 | 1.54 | -0.03 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 40.00 | 0.40 | 1.05 | 0.73 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.50 | -0.08 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 45.00 | 1.00 | 2.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 345 | 1.47 | -0.16 | 0.02 | -0.13 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 50.00 | 2.65 | 3.00 | 2.83 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 412 | 1.40 | -0.27 | 0.02 | -0.18 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 55.00 | 4.70 | 5.50 | 5.10 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 1,050 | 1.42 | -0.40 | 0.02 | -0.22 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 60.00 | 7.40 | 8.50 | 7.95 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 532 | 1.42 | -0.52 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 65.00 | 10.90 | 11.90 | 11.40 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 1,717 | 1.42 | -0.63 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 70.00 | 14.30 | 16.50 | 15.40 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.44 | -0.72 | 0.02 | -0.21 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 75.00 | 18.40 | 21.20 | 19.80 | 17.80 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.46 | -0.79 | 0.02 | -0.19 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 80.00 | 23.30 | 25.70 | 24.50 | 22.33 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.53 | -0.84 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:48 PM EST |
| 85.00 | 27.90 | 30.50 | 29.20 | % | 0.34 | 0 | 0 | 1.47 | -0.89 | 0.01 | -0.13 | 6/5/2026 3:59:48 PM EST | |||
| 90.00 | 32.70 | 34.80 | 33.75 | % | 0.38 | 0 | 0 | 2.19 | -0.92 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 95.00 | 37.50 | 40.00 | 38.75 | % | 0.41 | 0 | 0 | 2.42 | -0.94 | 0.01 | -0.08 | 6/5/2026 3:59:48 PM EST |