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 | 48.50 | 51.40 | 49.95 | 59.10 | 0.00 | 0.00% | 19.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:51 PM EST |
| 5.00 | 46.00 | 48.70 | 47.35 | 56.80 | 0.00 | 0.00% | 9.47 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:51 PM EST |
| 7.50 | 43.60 | 46.30 | 44.95 | 55.17 | 0.00 | 0.00% | 5.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:51 PM EST |
| 10.00 | 41.10 | 43.90 | 42.50 | 52.95 | 0.00 | 0.00% | 4.25 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:51 PM EST |
| 12.50 | 38.60 | 41.10 | 39.85 | 9.75 | 0.00 | 0.00% | 3.19 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/30/2026 1:58:51 PM EST |
| 15.00 | 36.10 | 38.50 | 37.30 | 48.02 | 0.00 | 0.00% | 2.49 | 0 | 27 | 3.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:51 PM EST |
| 17.50 | 33.60 | 36.10 | 34.85 | 33.30 | -0.30 | -0.90% | 1.99 | 2 | 74 | 3.59 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 20.00 | 31.70 | 33.50 | 32.60 | 35.70 | 0.00 | 0.00% | 1.63 | 0 | 135 | 3.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 1:58:51 PM EST |
| 22.50 | 28.70 | 31.10 | 29.90 | 29.20 | -7.44 | -20.31% | 1.33 | 6 | 132 | 2.84 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 25.00 | 26.90 | 28.60 | 27.75 | 27.50 | -3.44 | -11.12% | 1.11 | 50 | 122 | 2.53 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 30.00 | 22.40 | 23.70 | 23.05 | 23.10 | -1.64 | -6.63% | 0.77 | 328 | 523 | 1.99 | 0.98 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 35.00 | 16.70 | 18.90 | 17.80 | 18.14 | -3.78 | -17.25% | 0.51 | 360 | 411 | 1.70 | 0.94 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 40.00 | 14.10 | 14.60 | 14.35 | 13.30 | -3.00 | -18.41% | 0.36 | 13 | 520 | 1.36 | 0.87 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 45.00 | 9.70 | 10.40 | 10.05 | 10.40 | +1.17 | +12.68% | 0.22 | 386 | 3,279 | 1.21 | 0.77 | 0.02 | -0.13 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 50.00 | 6.70 | 7.10 | 6.90 | 5.95 | -2.59 | -30.33% | 0.14 | 70 | 361 | 1.14 | 0.63 | 0.03 | -0.15 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 55.00 | 4.30 | 4.50 | 4.40 | 4.20 | -2.93 | -41.10% | 0.08 | 4,425 | 652 | 1.15 | 0.47 | 0.03 | -0.15 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 60.00 | 2.65 | 2.85 | 2.75 | 2.52 | -1.78 | -41.40% | 0.05 | 299 | 4,661 | 1.12 | 0.33 | 0.03 | -0.14 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 65.00 | 1.45 | 1.75 | 1.60 | 1.52 | -1.98 | -56.58% | 0.02 | 442 | 2,481 | 1.16 | 0.23 | 0.02 | -0.12 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 70.00 | 0.85 | 1.15 | 1.00 | 1.00 | -0.55 | -35.49% | 0.01 | 350 | 6,479 | 1.15 | 0.16 | 0.02 | -0.10 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 75.00 | 0.50 | 0.75 | 0.63 | 0.68 | -0.57 | -45.60% | 0.01 | 43 | 5,262 | 1.19 | 0.11 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 80.00 | 0.40 | 0.55 | 0.48 | 0.41 | -0.14 | -25.46% | 0.01 | 225 | 1,223 | 1.26 | 0.07 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 48 | 65 | 1.20 | 0.05 | 0.01 | -0.04 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 90.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.18 | -47.37% | 0.00 | 5 | 531 | 1.32 | 0.03 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.20 | -57.15% | 0.00 | 4 | 234 | 1.64 | 0.02 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 12 | 172 | 1.33 | 0.02 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 1:58:51 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 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 1:58:51 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 1:58:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 3.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:51 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 51 | 4.91 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/30/2026 1:58:51 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 175 | 5.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/30/2026 1:58:51 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/30/2026 1:58:51 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:58:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.91 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/30/2026 1:58:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.13 | +325.00% | 0.00 | 359 | 1,578 | 1.69 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.03 | +17.65% | 0.00 | 36 | 107 | 1.44 | -0.02 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 35.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.02 | +4.17% | 0.01 | 209 | 1,382 | 1.34 | -0.06 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.12 | +13.64% | 0.02 | 285 | 3,362 | 1.24 | -0.13 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 45.00 | 1.85 | 2.10 | 1.98 | 1.90 | +0.24 | +14.46% | 0.04 | 89 | 1,422 | 1.18 | -0.23 | 0.02 | -0.13 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 50.00 | 3.50 | 3.90 | 3.70 | 3.60 | +0.43 | +13.57% | 0.07 | 222 | 4,865 | 1.13 | -0.37 | 0.03 | -0.15 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 55.00 | 6.00 | 6.50 | 6.25 | 6.50 | +1.50 | +30.00% | 0.11 | 32 | 2,722 | 1.10 | -0.53 | 0.03 | -0.15 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 60.00 | 9.30 | 9.80 | 9.55 | 9.43 | +1.48 | +18.62% | 0.16 | 7 | 1,385 | 1.09 | -0.67 | 0.03 | -0.14 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 65.00 | 13.10 | 14.80 | 13.95 | 13.95 | +1.25 | +9.85% | 0.21 | 9 | 264 | 1.16 | -0.77 | 0.02 | -0.12 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 70.00 | 17.40 | 19.60 | 18.50 | 16.67 | 0.00 | 0.00% | 0.26 | 0 | 150 | 1.19 | -0.84 | 0.02 | -0.10 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 75.00 | 22.00 | 24.30 | 23.15 | 13.83 | 0.00 | 0.00% | 0.31 | 0 | 108 | 1.69 | -0.89 | 0.01 | -0.07 | 6/22/2026 | 6/30/2026 1:58:51 PM EST |
| 80.00 | 26.80 | 29.30 | 28.05 | 22.40 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.96 | -0.93 | 0.01 | -0.06 | 6/25/2026 | 6/30/2026 1:58:51 PM EST |
| 85.00 | 31.80 | 34.00 | 32.90 | % | 0.39 | 0 | 0 | 1.93 | -0.95 | 0.01 | -0.04 | 6/30/2026 1:58:51 PM EST | |||
| 90.00 | 36.40 | 39.00 | 37.70 | % | 0.42 | 0 | 0 | 2.08 | -0.97 | 0.01 | -0.03 | 6/30/2026 1:58:51 PM EST | |||
| 95.00 | 41.40 | 44.00 | 42.70 | % | 0.45 | 0 | 0 | 2.32 | -0.98 | 0.00 | -0.02 | 6/30/2026 1:58:51 PM EST | |||
| 100.00 | 46.60 | 49.00 | 47.80 | % | 0.48 | 0 | 0 | 2.41 | -0.98 | 0.00 | -0.02 | 6/30/2026 1:58:51 PM EST |