Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $56.35 as of 6/28/2026 10:46:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.90 | 28.30 | 27.10 | % | 0.90 | 0 | 0 | 1.62 | 0.93 | 0.00 | -0.04 | 6/26/2026 3:59:53 PM EST | |||
| 35.00 | 21.80 | 24.10 | 22.95 | % | 0.66 | 0 | 0 | 1.09 | 0.89 | 0.01 | -0.05 | 6/26/2026 3:59:53 PM EST | |||
| 40.00 | 18.30 | 20.40 | 19.35 | % | 0.48 | 0 | 0 | 1.16 | 0.83 | 0.01 | -0.06 | 6/26/2026 3:59:53 PM EST | |||
| 45.00 | 15.00 | 17.00 | 16.00 | % | 0.36 | 0 | 0 | 1.15 | 0.76 | 0.01 | -0.08 | 6/26/2026 3:59:53 PM EST | |||
| 50.00 | 12.30 | 14.10 | 13.20 | 13.10 | -3.55 | -21.33% | 0.26 | 3 | 21 | 1.16 | 0.69 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 55.00 | 10.80 | 11.40 | 11.10 | 10.20 | -3.85 | -27.41% | 0.20 | 5 | 18 | 1.18 | 0.61 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 60.00 | 8.20 | 9.50 | 8.85 | 9.00 | -2.70 | -23.08% | 0.15 | 88 | 1,180 | 1.16 | 0.54 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 65.00 | 7.00 | 7.50 | 7.25 | 7.20 | -3.50 | -32.71% | 0.11 | 14 | 247 | 1.17 | 0.47 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 70.00 | 5.60 | 6.10 | 5.85 | 5.69 | -2.31 | -28.88% | 0.08 | 65 | 148 | 1.16 | 0.41 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 75.00 | 4.20 | 5.00 | 4.60 | 4.40 | -2.25 | -33.84% | 0.06 | 5 | 40 | 1.15 | 0.35 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 80.00 | 3.40 | 4.10 | 3.75 | 6.32 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.15 | 0.30 | 0.01 | -0.08 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 85.00 | 2.65 | 3.40 | 3.03 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.15 | 0.26 | 0.01 | -0.07 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 90.00 | 2.20 | 3.00 | 2.60 | 2.50 | -2.10 | -45.66% | 0.03 | 2 | 35 | 1.16 | 0.22 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 95.00 | 1.90 | 2.70 | 2.30 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.19 | 0.19 | 0.01 | -0.06 | 6/23/2026 | 6/26/2026 3:59:53 PM EST |
| 100.00 | 1.50 | 2.30 | 1.90 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.20 | 0.16 | 0.01 | -0.06 | 6/25/2026 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.95 | 1.30 | 1.13 | 1.30 | +0.09 | +7.44% | 0.04 | 2 | 61 | 1.33 | -0.07 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 35.00 | 1.60 | 2.20 | 1.90 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.27 | -0.11 | 0.01 | -0.05 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 40.00 | 3.00 | 3.60 | 3.30 | 3.40 | +1.15 | +51.12% | 0.08 | 273 | 218 | 1.24 | -0.17 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 45.00 | 4.70 | 5.00 | 4.85 | 4.07 | 0.00 | 0.00% | 0.11 | 0 | 419 | 1.23 | -0.24 | 0.01 | -0.08 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 50.00 | 6.70 | 7.60 | 7.15 | 7.30 | +1.28 | +21.27% | 0.14 | 89 | 20 | 1.23 | -0.31 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 55.00 | 9.20 | 10.20 | 9.70 | 9.94 | +1.71 | +20.78% | 0.18 | 24 | 25 | 1.22 | -0.39 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 60.00 | 12.00 | 13.20 | 12.60 | 12.85 | +2.25 | +21.23% | 0.21 | 24 | 145 | 1.21 | -0.46 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 65.00 | 15.40 | 16.40 | 15.90 | 16.20 | +0.90 | +5.89% | 0.24 | 35 | 245 | 1.20 | -0.53 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 70.00 | 18.90 | 20.40 | 19.65 | 15.60 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.21 | -0.59 | 0.01 | -0.09 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 75.00 | 22.70 | 24.30 | 23.50 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 52 | 1.20 | -0.65 | 0.01 | -0.08 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 80.00 | 26.60 | 28.50 | 27.55 | % | 0.34 | 0 | 0 | 1.19 | -0.70 | 0.01 | -0.08 | 6/26/2026 3:59:53 PM EST | |||
| 85.00 | 31.00 | 33.00 | 32.00 | 25.49 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.22 | -0.74 | 0.01 | -0.07 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 90.00 | 35.40 | 37.50 | 36.45 | % | 0.41 | 0 | 0 | 1.23 | -0.78 | 0.01 | -0.07 | 6/26/2026 3:59:53 PM EST | |||
| 95.00 | 39.80 | 42.20 | 41.00 | % | 0.43 | 0 | 0 | 1.23 | -0.81 | 0.01 | -0.06 | 6/26/2026 3:59:53 PM EST | |||
| 100.00 | 44.40 | 46.80 | 45.60 | % | 0.46 | 0 | 0 | 1.21 | -0.84 | 0.01 | -0.06 | 6/26/2026 3:59:53 PM EST |