Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $56.28 as of 6/30/2026 3:38:15 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 | 49.80 | 52.90 | 51.35 | 59.10 | 0.00 | 0.00% | 20.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:58:51 PM EST |
| 5.00 | 47.40 | 49.70 | 48.55 | 56.80 | 0.00 | 0.00% | 9.71 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:58:51 PM EST |
| 7.50 | 44.60 | 47.50 | 46.05 | 55.17 | 0.00 | 0.00% | 6.14 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:58:51 PM EST |
| 10.00 | 42.10 | 44.90 | 43.50 | 52.95 | 0.00 | 0.00% | 4.35 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:58:51 PM EST |
| 12.50 | 39.70 | 42.50 | 41.10 | 9.75 | 0.00 | 0.00% | 3.29 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/30/2026 2:58:51 PM EST |
| 15.00 | 37.20 | 39.70 | 38.45 | 48.02 | 0.00 | 0.00% | 2.56 | 0 | 27 | 3.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:58:51 PM EST |
| 17.50 | 34.70 | 37.40 | 36.05 | 33.30 | -0.30 | -0.90% | 2.06 | 2 | 74 | 3.47 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 20.00 | 32.20 | 34.60 | 33.40 | 35.70 | 0.00 | 0.00% | 1.67 | 0 | 135 | 3.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:58:51 PM EST |
| 22.50 | 29.70 | 32.20 | 30.95 | 29.20 | -7.44 | -20.31% | 1.38 | 6 | 132 | 2.75 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 25.00 | 27.30 | 30.80 | 29.05 | 27.50 | -3.44 | -11.12% | 1.16 | 50 | 122 | 2.45 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 30.00 | 22.40 | 25.40 | 23.90 | 23.10 | -1.64 | -6.63% | 0.80 | 328 | 523 | 2.08 | 0.98 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 35.00 | 18.40 | 20.00 | 19.20 | 18.14 | -3.78 | -17.25% | 0.55 | 360 | 411 | 1.73 | 0.95 | 0.01 | -0.05 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 40.00 | 14.30 | 15.20 | 14.75 | 13.30 | -3.00 | -18.41% | 0.37 | 13 | 520 | 1.24 | 0.89 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 45.00 | 10.20 | 10.90 | 10.55 | 10.40 | +1.17 | +12.68% | 0.23 | 387 | 3,279 | 1.18 | 0.79 | 0.02 | -0.12 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 50.00 | 6.90 | 7.60 | 7.25 | 7.25 | -1.29 | -15.11% | 0.14 | 71 | 361 | 1.16 | 0.66 | 0.03 | -0.15 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 55.00 | 4.50 | 4.90 | 4.70 | 4.61 | -2.52 | -35.35% | 0.09 | 4,672 | 652 | 1.12 | 0.51 | 0.03 | -0.15 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 60.00 | 2.70 | 3.30 | 3.00 | 2.80 | -1.50 | -34.89% | 0.05 | 334 | 4,661 | 1.11 | 0.36 | 0.03 | -0.14 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 65.00 | 1.70 | 2.00 | 1.85 | 1.75 | -1.75 | -50.00% | 0.03 | 522 | 2,481 | 1.10 | 0.25 | 0.02 | -0.12 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 70.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.45 | -29.04% | 0.02 | 355 | 6,479 | 1.13 | 0.17 | 0.02 | -0.10 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 75.00 | 0.60 | 0.90 | 0.75 | 0.69 | -0.56 | -44.80% | 0.01 | 50 | 5,262 | 1.14 | 0.11 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 80.00 | 0.40 | 1.05 | 0.73 | 0.50 | -0.05 | -9.10% | 0.01 | 226 | 1,223 | 1.21 | 0.08 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 52 | 65 | 1.24 | 0.05 | 0.01 | -0.04 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.18 | -47.37% | 0.00 | 5 | 531 | 1.32 | 0.03 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.20 | -57.15% | 0.00 | 4 | 234 | 1.60 | 0.02 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 12 | 172 | 1.29 | 0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:58:51 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 2:58:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:51 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 3.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:58:51 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 51 | 4.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/30/2026 2:58:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 175 | 5.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/30/2026 2:58:51 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/30/2026 2:58:51 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:58:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:58:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.13 | +325.00% | 0.00 | 359 | 1,578 | 1.73 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 37 | 107 | 1.47 | -0.02 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.02 | +4.17% | 0.01 | 209 | 1,382 | 1.39 | -0.05 | 0.01 | -0.05 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 40.00 | 0.75 | 1.05 | 0.90 | 1.00 | +0.12 | +13.64% | 0.02 | 285 | 3,362 | 1.29 | -0.11 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 45.00 | 1.75 | 2.10 | 1.93 | 1.85 | +0.19 | +11.45% | 0.04 | 92 | 1,422 | 1.19 | -0.21 | 0.02 | -0.12 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 50.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.33 | +10.41% | 0.07 | 274 | 4,865 | 1.16 | -0.34 | 0.03 | -0.15 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 55.00 | 5.60 | 6.20 | 5.90 | 6.00 | +1.00 | +20.00% | 0.11 | 38 | 2,722 | 1.14 | -0.49 | 0.03 | -0.15 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 60.00 | 8.60 | 9.40 | 9.00 | 9.43 | +1.48 | +18.62% | 0.15 | 7 | 1,385 | 1.13 | -0.64 | 0.03 | -0.14 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 65.00 | 12.30 | 14.60 | 13.45 | 13.95 | +1.25 | +9.85% | 0.21 | 9 | 264 | 1.31 | -0.75 | 0.02 | -0.12 | 6/30/2026 | 6/30/2026 2:58:51 PM EST |
| 70.00 | 16.50 | 18.90 | 17.70 | 16.67 | 0.00 | 0.00% | 0.25 | 0 | 150 | 1.34 | -0.83 | 0.02 | -0.10 | 6/29/2026 | 6/30/2026 2:58:51 PM EST |
| 75.00 | 21.20 | 23.50 | 22.35 | 13.83 | 0.00 | 0.00% | 0.30 | 0 | 108 | 1.40 | -0.89 | 0.01 | -0.07 | 6/22/2026 | 6/30/2026 2:58:51 PM EST |
| 80.00 | 25.80 | 28.30 | 27.05 | 22.40 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.91 | -0.92 | 0.01 | -0.06 | 6/25/2026 | 6/30/2026 2:58:51 PM EST |
| 85.00 | 30.80 | 33.10 | 31.95 | % | 0.38 | 0 | 0 | 2.04 | -0.95 | 0.01 | -0.04 | 6/30/2026 2:58:51 PM EST | |||
| 90.00 | 35.60 | 38.00 | 36.80 | % | 0.41 | 0 | 0 | 2.16 | -0.97 | 0.01 | -0.03 | 6/30/2026 2:58:51 PM EST | |||
| 95.00 | 40.50 | 42.90 | 41.70 | % | 0.44 | 0 | 0 | 2.27 | -0.98 | 0.00 | -0.02 | 6/30/2026 2:58:51 PM EST | |||
| 100.00 | 45.50 | 47.90 | 46.70 | % | 0.47 | 0 | 0 | 2.40 | -0.98 | 0.00 | -0.02 | 6/30/2026 2:58:51 PM EST |