Options Chain for VISHAY PRECISION GROUP INC COM (VPG) - $72.72 as of 8/14/2026 8:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 48.50 | 51.60 | 50.05 | 105.20 | 0.00 | 0.00% | 2.22 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:57 PM EST |
| 25.00 | 46.00 | 49.10 | 47.55 | 102.80 | 0.00 | 0.00% | 1.90 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 41.10 | 44.30 | 42.70 | 42.00 | 0.00 | 0.00% | 1.42 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 36.10 | 39.40 | 37.75 | % | 1.08 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 31.10 | 34.20 | 32.65 | 48.17 | 0.00 | 0.00% | 0.82 | 0 | 11 | 1.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 26.30 | 29.20 | 27.75 | 52.30 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.39 | 0.98 | 0.00 | -0.01 | 5/13/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 21.60 | 24.70 | 23.15 | 47.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.26 | 0.94 | 0.01 | -0.03 | 5/13/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 17.60 | 20.10 | 18.85 | 16.89 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.10 | 0.89 | 0.01 | -0.05 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 13.70 | 15.90 | 14.80 | 15.10 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.80 | 0.81 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 65.00 | 10.60 | 12.90 | 11.75 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.86 | 0.71 | 0.02 | -0.09 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 8.20 | 9.60 | 8.90 | 8.00 | -1.04 | -11.51% | 0.13 | 3 | 17 | 0.85 | 0.61 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 5.60 | 7.30 | 6.45 | 6.00 | -0.20 | -3.23% | 0.09 | 14 | 34 | 0.83 | 0.50 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 3.80 | 6.20 | 5.00 | 4.02 | -0.68 | -14.47% | 0.06 | 9 | 35 | 0.86 | 0.41 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 3.00 | 3.90 | 3.45 | 3.23 | +0.12 | +3.86% | 0.04 | 16 | 42 | 0.84 | 0.32 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 2.35 | 3.00 | 2.68 | 2.55 | +0.16 | +6.70% | 0.03 | 17 | 31 | 0.87 | 0.25 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 0.75 | 2.20 | 1.48 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.79 | 0.19 | 0.01 | -0.07 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 1.25 | 1.65 | 1.45 | 1.55 | +0.20 | +14.82% | 0.01 | 33 | 65 | 0.89 | 0.14 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 0.75 | 1.45 | 1.10 | 0.75 | -0.55 | -42.31% | 0.01 | 1 | 39 | 0.91 | 0.11 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 0.15 | 1.15 | 0.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.83 | 0.08 | 0.01 | -0.04 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 0.05 | 1.10 | 0.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.06 | 0.01 | -0.03 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.09 | 0.04 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.10 | 0.03 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 0.20 | 2.35 | 1.28 | 0.20 | -0.29 | -59.19% | 0.01 | 1 | 200 | 1.22 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.01 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.30 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.39 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 11.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 35 | 3.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 0.10 | 0.70 | 0.40 | 0.45 | +0.07 | +18.43% | 0.01 | 2 | 8 | 0.93 | -0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 0.45 | 1.25 | 0.85 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.94 | -0.06 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 0.85 | 2.45 | 1.65 | 1.12 | -0.78 | -41.06% | 0.03 | 9 | 10 | 0.82 | -0.11 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 1.95 | 2.50 | 2.23 | 2.15 | -1.25 | -36.77% | 0.04 | 9 | 62 | 0.83 | -0.19 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 65.00 | 3.40 | 4.70 | 4.05 | 4.10 | -1.00 | -19.61% | 0.06 | 7 | 62 | 0.86 | -0.29 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 5.40 | 7.00 | 6.20 | 6.00 | -0.92 | -13.30% | 0.09 | 16 | 35 | 0.85 | -0.39 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 8.10 | 9.10 | 8.60 | 8.52 | -3.82 | -30.96% | 0.11 | 2 | 20 | 0.82 | -0.50 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 11.20 | 13.80 | 12.50 | 13.05 | 0.00 | 0.00% | 0.16 | 12 | 14 | 0.89 | -0.59 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 14.90 | 17.10 | 16.00 | 18.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.88 | -0.68 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 18.60 | 21.50 | 20.05 | 20.45 | -0.64 | -3.04% | 0.22 | 2 | 11 | 0.88 | -0.75 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 23.00 | 25.80 | 24.40 | 24.72 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.89 | -0.81 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 27.30 | 29.50 | 28.40 | 29.22 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.74 | -0.86 | 0.01 | -0.06 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 32.20 | 35.00 | 33.60 | 37.88 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.20 | -0.89 | 0.01 | -0.05 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 37.10 | 39.70 | 38.40 | 18.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.25 | -0.92 | 0.01 | -0.04 | 7/21/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 41.50 | 44.60 | 43.05 | 9.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.31 | -0.94 | 0.01 | -0.03 | 6/30/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 46.70 | 49.40 | 48.05 | 50.35 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.36 | -0.96 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 51.20 | 54.40 | 52.80 | 17.20 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.43 | -0.97 | 0.00 | -0.02 | 6/18/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 56.50 | 59.30 | 57.90 | 59.50 | +26.80 | +81.96% | 0.45 | 1 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 61.60 | 63.50 | 62.55 | 64.28 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 65.80 | 69.20 | 67.50 | % | 0.48 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 145.00 | 70.20 | 74.40 | 72.30 | 43.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.64 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 75.80 | 79.20 | 77.50 | 30.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 80.80 | 84.20 | 82.50 | % | 0.53 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 86.00 | 89.20 | 87.60 | % | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 90.80 | 94.20 | 92.50 | % | 0.56 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 95.80 | 99.20 | 97.50 | % | 0.57 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 175.00 | 101.10 | 104.10 | 102.60 | % | 0.59 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 180.00 | 105.50 | 109.20 | 107.35 | % | 0.60 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 185.00 | 110.50 | 114.20 | 112.35 | 58.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 115.80 | 119.20 | 117.50 | % | 0.62 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 195.00 | 120.80 | 124.20 | 122.50 | % | 0.63 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 200.00 | 126.00 | 129.20 | 127.60 | % | 0.64 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 210.00 | 135.80 | 139.20 | 137.50 | % | 0.65 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 220.00 | 146.00 | 149.20 | 147.60 | % | 0.67 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |