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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 55.90 | 58.90 | 57.40 | 113.60 | 0.00 | 0.00% | 3.83 | 0 | 2 | 8.07 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:57 PM EST |
| 17.50 | 53.40 | 56.40 | 54.90 | % | 3.14 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 20.00 | 50.90 | 53.60 | 52.25 | % | 2.61 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 22.50 | 48.40 | 51.70 | 50.05 | % | 2.22 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 45.90 | 48.50 | 47.20 | % | 1.89 | 0 | 4 | 5.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 30.00 | 40.90 | 43.60 | 42.25 | % | 1.41 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 35.90 | 38.80 | 37.35 | 40.70 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 30.90 | 33.80 | 32.35 | 31.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 25.90 | 29.00 | 27.45 | 11.90 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 20.90 | 24.10 | 22.50 | 58.28 | 0.00 | 0.00% | 0.45 | 0 | 14 | 2.43 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 16.00 | 18.90 | 17.45 | 49.50 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.86 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 11.00 | 14.20 | 12.60 | 12.50 | -3.50 | -21.88% | 0.21 | 5 | 56 | 1.56 | 0.95 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 65.00 | 6.60 | 9.20 | 7.90 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.11 | 0.84 | 0.03 | -0.16 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 4.00 | 5.00 | 4.50 | 4.60 | +2.10 | +84.00% | 0.06 | 1 | 50 | 0.72 | 0.66 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 1.70 | 2.55 | 2.13 | 2.55 | +1.15 | +82.15% | 0.03 | 6 | 84 | 0.75 | 0.42 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 1.00 | 1.50 | 1.25 | 1.30 | +0.70 | +116.67% | 0.02 | 31 | 88 | 0.94 | 0.23 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.30 | -0.15 | -33.34% | 0.00 | 14 | 131 | 0.77 | 0.11 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.13 | 0.04 | 0.01 | -0.06 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.66 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.84 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,031 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 33 | 2.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 75 | 4.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 382 | 2.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 671 | 2.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 11 | 5.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 32 | 3.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.31 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.32 | -68.09% | 0.00 | 26 | 258 | 0.93 | -0.05 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 65.00 | 0.35 | 0.90 | 0.63 | 0.60 | -0.80 | -57.15% | 0.01 | 22 | 118 | 0.80 | -0.15 | 0.03 | -0.16 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 1.75 | 2.15 | 1.95 | 1.89 | -1.41 | -42.73% | 0.03 | 14 | 83 | 0.80 | -0.34 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 3.70 | 5.90 | 4.80 | 5.10 | -1.50 | -22.73% | 0.06 | 5 | 42 | 0.88 | -0.58 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 7.50 | 10.10 | 8.80 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.97 | -0.77 | 0.04 | -0.19 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 11.30 | 13.80 | 12.55 | 13.85 | -3.90 | -21.98% | 0.15 | 12 | 18 | 1.32 | -0.89 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 16.20 | 19.30 | 17.75 | 19.05 | -0.94 | -4.71% | 0.20 | 12 | 24 | 1.76 | -0.96 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 21.10 | 24.20 | 22.65 | 27.91 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.98 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 26.20 | 29.20 | 27.70 | 31.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.20 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 30.80 | 34.20 | 32.50 | 38.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 36.40 | 39.20 | 37.80 | 40.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 41.10 | 44.20 | 42.65 | 37.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 45.90 | 49.20 | 47.55 | 49.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 51.10 | 54.20 | 52.65 | 37.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 56.30 | 59.20 | 57.75 | 38.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 61.50 | 64.20 | 62.85 | 32.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 66.30 | 69.20 | 67.75 | 38.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 70.90 | 74.20 | 72.55 | 33.96 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 75.70 | 79.20 | 77.45 | 27.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 80.90 | 84.20 | 82.55 | % | 0.53 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 85.90 | 89.20 | 87.55 | 88.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 90.90 | 94.20 | 92.55 | % | 0.56 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 96.20 | 99.20 | 97.70 | % | 0.57 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 175.00 | 101.20 | 104.20 | 102.70 | % | 0.59 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 180.00 | 106.20 | 109.20 | 107.70 | % | 0.60 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 185.00 | 111.20 | 114.20 | 112.70 | % | 0.61 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 190.00 | 116.20 | 119.20 | 117.70 | % | 0.62 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 195.00 | 121.00 | 124.20 | 122.60 | % | 0.63 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 200.00 | 126.20 | 129.20 | 127.70 | % | 0.64 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 210.00 | 135.70 | 139.20 | 137.45 | % | 0.65 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 220.00 | 146.10 | 149.20 | 147.65 | % | 0.67 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |