Options Chain for VISHAY PRECISION GROUP INC COM (VPG) - $65.06 as of 8/25/2026 7:24:13 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 | 40.10 | 43.60 | 41.85 | 105.20 | 0.00 | 0.00% | 1.86 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/25/2026 3:59:50 PM EST |
| 25.00 | 38.00 | 41.10 | 39.55 | 102.80 | 0.00 | 0.00% | 1.58 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/25/2026 3:59:50 PM EST |
| 30.00 | 32.60 | 35.50 | 34.05 | 42.00 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 3:59:50 PM EST |
| 35.00 | 27.70 | 31.20 | 29.45 | % | 0.84 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 40.00 | 22.90 | 26.50 | 24.70 | 48.17 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.83 | 0.99 | 0.00 | 0.00 | 7/28/2026 | 8/25/2026 3:59:50 PM EST |
| 45.00 | 18.50 | 21.80 | 20.15 | 52.30 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.58 | 0.96 | 0.01 | -0.02 | 5/13/2026 | 8/25/2026 3:59:50 PM EST |
| 50.00 | 14.10 | 16.80 | 15.45 | 47.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.25 | 0.90 | 0.01 | -0.05 | 5/13/2026 | 8/25/2026 3:59:50 PM EST |
| 55.00 | 9.90 | 12.60 | 11.25 | 16.89 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.81 | 0.80 | 0.02 | -0.08 | 8/12/2026 | 8/25/2026 3:59:50 PM EST |
| 60.00 | 7.10 | 9.30 | 8.20 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.90 | 0.67 | 0.03 | -0.10 | 8/24/2026 | 8/25/2026 3:59:50 PM EST |
| 65.00 | 3.80 | 6.70 | 5.25 | 5.59 | -1.06 | -15.94% | 0.08 | 2 | 11 | 0.84 | 0.52 | 0.03 | -0.11 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 70.00 | 2.25 | 4.00 | 3.13 | 3.80 | +0.10 | +2.71% | 0.04 | 12 | 45 | 0.79 | 0.38 | 0.03 | -0.10 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 75.00 | 1.20 | 2.45 | 1.83 | 2.20 | -0.43 | -16.35% | 0.02 | 2 | 58 | 0.78 | 0.26 | 0.02 | -0.09 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 80.00 | 0.85 | 1.80 | 1.33 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.85 | 0.17 | 0.02 | -0.07 | 8/24/2026 | 8/25/2026 3:59:50 PM EST |
| 85.00 | 0.60 | 1.15 | 0.88 | 0.75 | -0.10 | -11.77% | 0.01 | 7 | 48 | 0.87 | 0.11 | 0.01 | -0.05 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 90.00 | 0.40 | 0.80 | 0.60 | 0.90 | +0.25 | +38.47% | 0.01 | 2 | 91 | 0.90 | 0.07 | 0.01 | -0.04 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 95.00 | 0.20 | 1.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | 0.04 | 0.01 | -0.03 | 8/24/2026 | 8/25/2026 3:59:50 PM EST |
| 100.00 | 0.05 | 0.55 | 0.30 | 0.44 | -0.01 | -2.23% | 0.00 | 4 | 71 | 0.91 | 0.03 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.25 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/25/2026 3:59:50 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 225 | 1.05 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 58 | 1.50 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 103 | 537 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.35 | -87.50% | 0.00 | 10 | 137 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 4.88 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/25/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/25/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/25/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.64 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/25/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/25/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/25/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/25/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/25/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 11.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/25/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/25/2026 3:59:50 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/25/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/25/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.40 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.12 | -0.04 | 0.01 | -0.02 | 8/21/2026 | 8/25/2026 3:59:50 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.83 | -0.10 | 0.01 | -0.05 | 8/24/2026 | 8/25/2026 3:59:50 PM EST |
| 55.00 | 1.30 | 2.25 | 1.78 | 1.60 | +0.01 | +0.63% | 0.03 | 2 | 47 | 0.85 | -0.20 | 0.02 | -0.08 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 60.00 | 2.20 | 3.80 | 3.00 | 3.10 | +0.10 | +3.34% | 0.05 | 11 | 152 | 0.77 | -0.33 | 0.03 | -0.10 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 65.00 | 4.60 | 6.60 | 5.60 | 5.12 | -0.13 | -2.48% | 0.09 | 4 | 106 | 0.81 | -0.48 | 0.03 | -0.11 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 70.00 | 7.50 | 9.60 | 8.55 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.77 | -0.62 | 0.03 | -0.10 | 8/24/2026 | 8/25/2026 3:59:50 PM EST |
| 75.00 | 11.40 | 13.30 | 12.35 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.77 | -0.74 | 0.02 | -0.09 | 8/19/2026 | 8/25/2026 3:59:50 PM EST |
| 80.00 | 15.30 | 17.50 | 16.40 | 20.20 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.02 | -0.83 | 0.02 | -0.07 | 8/20/2026 | 8/25/2026 3:59:50 PM EST |
| 85.00 | 19.40 | 22.00 | 20.70 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.07 | -0.89 | 0.01 | -0.05 | 8/18/2026 | 8/25/2026 3:59:50 PM EST |
| 90.00 | 24.10 | 27.30 | 25.70 | 20.45 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.32 | -0.93 | 0.01 | -0.04 | 8/14/2026 | 8/25/2026 3:59:50 PM EST |
| 95.00 | 28.90 | 31.50 | 30.20 | 29.78 | -1.92 | -6.06% | 0.32 | 1 | 10 | 1.20 | -0.96 | 0.01 | -0.03 | 8/25/2026 | 8/25/2026 3:59:50 PM EST |
| 100.00 | 34.30 | 36.70 | 35.50 | 33.15 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.37 | -0.97 | 0.01 | -0.02 | 8/18/2026 | 8/25/2026 3:59:50 PM EST |
| 105.00 | 39.30 | 42.20 | 40.75 | 37.88 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.60 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/25/2026 3:59:50 PM EST |
| 110.00 | 43.60 | 47.60 | 45.60 | 18.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.79 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 8/25/2026 3:59:50 PM EST |
| 115.00 | 49.10 | 52.60 | 50.85 | 9.10 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/25/2026 3:59:50 PM EST |
| 120.00 | 54.10 | 57.00 | 55.55 | 50.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/25/2026 3:59:50 PM EST |
| 125.00 | 59.10 | 62.60 | 60.85 | 17.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/25/2026 3:59:50 PM EST |
| 130.00 | 64.10 | 67.60 | 65.85 | 59.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 3:59:50 PM EST |
| 135.00 | 68.60 | 71.90 | 70.25 | 64.28 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:50 PM EST |
| 140.00 | 74.10 | 77.60 | 75.85 | % | 0.54 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 145.00 | 79.10 | 82.60 | 80.85 | 43.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/25/2026 3:59:50 PM EST |
| 150.00 | 84.10 | 87.60 | 85.85 | 30.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/25/2026 3:59:50 PM EST |
| 155.00 | 89.10 | 92.60 | 90.85 | % | 0.59 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 160.00 | 94.10 | 97.60 | 95.85 | % | 0.60 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 165.00 | 99.10 | 102.60 | 100.85 | % | 0.61 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 170.00 | 104.10 | 107.60 | 105.85 | % | 0.62 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 175.00 | 109.10 | 112.60 | 110.85 | % | 0.63 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 180.00 | 113.60 | 117.60 | 115.60 | % | 0.64 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 185.00 | 119.10 | 121.90 | 120.50 | 58.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/25/2026 3:59:50 PM EST |
| 190.00 | 124.10 | 126.90 | 125.50 | % | 0.66 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 195.00 | 129.10 | 131.90 | 130.50 | % | 0.67 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 200.00 | 134.10 | 137.50 | 135.80 | % | 0.68 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 210.00 | 144.10 | 146.90 | 145.50 | % | 0.69 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST | |||
| 220.00 | 154.10 | 157.50 | 155.80 | % | 0.71 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:50 PM EST |