Options Chain for VISHAY INTERTECHNOLOGY INC COM (VSH) - $59.38 as of 6/12/2026 8:17:57 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 | 45.60 | 48.60 | 47.10 | 42.00 | 0.00 | 0.00% | 3.77 | 0 | 2 | 9.91 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:52 PM EST |
| 15.00 | 43.10 | 46.10 | 44.60 | 39.80 | 0.00 | 0.00% | 2.97 | 0 | 9 | 8.75 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:52 PM EST |
| 17.50 | 40.60 | 44.20 | 42.40 | % | 2.42 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 PM EST | |||
| 20.00 | 38.10 | 41.00 | 39.55 | 34.50 | 0.00 | 0.00% | 1.98 | 0 | 55 | 6.89 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:52 PM EST |
| 22.50 | 35.60 | 38.70 | 37.15 | 32.30 | 0.00 | 0.00% | 1.65 | 0 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:52 PM EST |
| 25.00 | 33.10 | 36.00 | 34.55 | 32.40 | 0.00 | 0.00% | 1.38 | 0 | 47 | 5.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:52 PM EST |
| 30.00 | 28.10 | 31.00 | 29.55 | 29.00 | +2.40 | +9.03% | 0.98 | 2 | 377 | 4.61 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 35.00 | 24.00 | 25.90 | 24.95 | 23.20 | +0.99 | +4.46% | 0.71 | 8 | 854 | 3.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 40.00 | 19.30 | 20.10 | 19.70 | 19.50 | +1.50 | +8.34% | 0.49 | 9 | 1,866 | 2.38 | 0.98 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 45.00 | 14.30 | 15.20 | 14.75 | 14.65 | +1.35 | +10.15% | 0.33 | 1 | 2,100 | 1.81 | 0.94 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 50.00 | 9.50 | 11.70 | 10.60 | 10.04 | +0.54 | +5.69% | 0.21 | 9 | 397 | 2.09 | 0.86 | 0.02 | -0.20 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 55.00 | 5.80 | 7.70 | 6.75 | 7.00 | -0.10 | -1.41% | 0.12 | 6 | 415 | 1.33 | 0.71 | 0.03 | -0.29 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 60.00 | 3.50 | 4.10 | 3.80 | 3.83 | +0.14 | +3.80% | 0.06 | 388 | 1,479 | 1.32 | 0.52 | 0.04 | -0.33 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 65.00 | 1.85 | 2.20 | 2.03 | 2.20 | +0.20 | +10.00% | 0.03 | 98 | 2,085 | 1.30 | 0.34 | 0.04 | -0.30 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 70.00 | 0.90 | 1.75 | 1.33 | 1.20 | +0.05 | +4.35% | 0.02 | 96 | 4,112 | 1.33 | 0.20 | 0.03 | -0.23 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 75.00 | 0.30 | 0.65 | 0.48 | 0.59 | -0.06 | -9.24% | 0.01 | 45 | 1,728 | 1.31 | 0.11 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 9 | 140 | 1.44 | 0.06 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.18 | -0.02 | -10.00% | 0.01 | 1 | 44 | 2.33 | 0.02 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.51 | 0.01 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 632 | 1.78 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:52 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 | 6/12/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 153 | 2.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 210 | 2.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.13 | -92.86% | 0.00 | 4 | 886 | 2.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 37 | 1,560 | 1.82 | -0.02 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.33 | -0.27 | -45.00% | 0.01 | 30 | 355 | 1.47 | -0.06 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 50.00 | 0.70 | 1.15 | 0.93 | 0.90 | -0.21 | -18.92% | 0.02 | 51 | 1,042 | 1.45 | -0.14 | 0.02 | -0.20 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 55.00 | 1.55 | 2.30 | 1.93 | 2.18 | -0.39 | -15.18% | 0.04 | 326 | 1,303 | 1.35 | -0.29 | 0.03 | -0.29 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 60.00 | 4.10 | 4.50 | 4.30 | 4.20 | -0.80 | -16.00% | 0.07 | 15 | 888 | 1.35 | -0.48 | 0.04 | -0.33 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 65.00 | 6.70 | 8.40 | 7.55 | 8.35 | 0.00 | 0.00% | 0.12 | 0 | 1,637 | 1.39 | -0.66 | 0.04 | -0.30 | 6/11/2026 | 6/12/2026 3:59:52 PM EST |
| 70.00 | 10.60 | 12.30 | 11.45 | 15.92 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.33 | -0.80 | 0.03 | -0.23 | 6/10/2026 | 6/12/2026 3:59:52 PM EST |
| 75.00 | 15.00 | 17.40 | 16.20 | 17.80 | 0.00 | 0.00% | 0.22 | 0 | 12 | 2.11 | -0.89 | 0.02 | -0.16 | 6/5/2026 | 6/12/2026 3:59:52 PM EST |
| 80.00 | 19.50 | 22.30 | 20.90 | 22.33 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.39 | -0.94 | 0.01 | -0.10 | 6/5/2026 | 6/12/2026 3:59:52 PM EST |
| 85.00 | 24.20 | 27.00 | 25.60 | % | 0.30 | 0 | 0 | 2.54 | -0.98 | 0.01 | -0.05 | 6/12/2026 3:59:52 PM EST | |||
| 90.00 | 29.50 | 32.00 | 30.75 | % | 0.34 | 0 | 0 | 2.79 | -0.99 | 0.00 | -0.02 | 6/12/2026 3:59:52 PM EST | |||
| 95.00 | 34.30 | 37.00 | 35.65 | % | 0.38 | 0 | 0 | 3.03 | -0.99 | 0.00 | -0.01 | 6/12/2026 3:59:52 PM EST |