Options Chain for VISHAY PRECISION GROUP INC COM (VPG) - $85.57 as of 5/12/2026 8:24:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 68.90 | 72.40 | 70.65 | % | 4.71 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 17.50 | 66.60 | 70.00 | 68.30 | % | 3.90 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 20.00 | 63.70 | 67.50 | 65.60 | % | 3.28 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 22.50 | 61.40 | 64.90 | 63.15 | % | 2.81 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 25.00 | 58.90 | 62.40 | 60.65 | % | 2.43 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 54.10 | 57.20 | 55.65 | % | 1.85 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 49.80 | 52.40 | 51.10 | % | 1.46 | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 40.00 | 44.80 | 47.10 | 45.95 | 42.00 | +14.50 | +52.73% | 1.15 | 13 | 246 | 1.76 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 39.90 | 42.40 | 41.15 | 23.30 | 0.00 | 0.00% | 0.91 | 0 | 93 | 1.63 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 35.50 | 37.20 | 36.35 | 33.90 | +19.40 | +133.80% | 0.73 | 9 | 56 | 1.35 | 0.99 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 55.00 | 29.90 | 32.50 | 31.20 | 31.65 | +18.62 | +142.91% | 0.57 | 3 | 49 | 1.23 | 0.96 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 60.00 | 25.90 | 27.80 | 26.85 | 22.60 | +11.11 | +96.70% | 0.45 | 183 | 1,207 | 1.11 | 0.92 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 65.00 | 21.50 | 23.60 | 22.55 | 22.10 | +14.00 | +172.84% | 0.35 | 113 | 302 | 0.93 | 0.87 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 70.00 | 17.20 | 19.50 | 18.35 | 16.70 | +11.20 | +203.64% | 0.26 | 108 | 124 | 0.88 | 0.81 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 75.00 | 13.80 | 15.70 | 14.75 | 13.30 | +9.20 | +224.39% | 0.20 | 104 | 17 | 0.87 | 0.73 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 80.00 | 10.40 | 12.40 | 11.40 | 10.00 | +7.02 | +235.57% | 0.14 | 30 | 26 | 0.82 | 0.64 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 85.00 | 7.10 | 9.60 | 8.35 | 6.42 | % | 0.10 | 23 | 0 | 0.77 | 0.55 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 90.00 | 4.30 | 7.10 | 5.70 | 5.12 | +3.72 | +265.72% | 0.06 | 265 | 200 | 0.71 | 0.45 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 95.00 | 3.80 | 5.00 | 4.40 | 4.40 | % | 0.05 | 270 | 0 | 0.74 | 0.35 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.10 | -7.72 | -98.73% | 0.01 | 5 | 99 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 0.10 | 0.80 | 0.45 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:59 PM EST |
| 55.00 | 0.35 | 1.00 | 0.68 | 0.65 | -2.85 | -81.43% | 0.01 | 2 | 410 | 0.93 | -0.04 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 60.00 | 0.55 | 1.55 | 1.05 | 0.58 | -3.22 | -84.74% | 0.02 | 3 | 129 | 0.87 | -0.08 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 65.00 | 1.05 | 2.60 | 1.83 | % | 0.03 | 0 | 27 | 0.86 | -0.13 | 0.01 | -0.05 | 5/12/2026 3:59:59 PM EST | |||
| 70.00 | 1.85 | 4.00 | 2.93 | 2.50 | -5.75 | -69.70% | 0.04 | 2 | 35 | 0.85 | -0.19 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 75.00 | 3.10 | 5.60 | 4.35 | % | 0.06 | 0 | 0 | 0.83 | -0.27 | 0.02 | -0.08 | 5/12/2026 3:59:59 PM EST | |||
| 80.00 | 4.40 | 6.60 | 5.50 | % | 0.07 | 0 | 0 | 0.74 | -0.36 | 0.02 | -0.09 | 5/12/2026 3:59:59 PM EST | |||
| 85.00 | 6.30 | 8.80 | 7.55 | 9.00 | % | 0.09 | 51 | 0 | 0.70 | -0.45 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 90.00 | 9.30 | 10.40 | 9.85 | 12.05 | % | 0.11 | 17 | 0 | 0.64 | -0.55 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 95.00 | 12.60 | 14.50 | 13.55 | % | 0.14 | 0 | 0 | 0.66 | -0.65 | 0.02 | -0.09 | 5/12/2026 3:59:59 PM EST |