Options Chain for IPG PHOTONICS CORP COM (IPGP) - $101.26 as of 5/7/2026 8:19:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.00 | 58.50 | 56.75 | % | 1.26 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 50.00 | 53.50 | 51.75 | % | 1.03 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 45.00 | 48.50 | 46.75 | % | 0.85 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 60.00 | 40.00 | 43.50 | 41.75 | % | 0.70 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 65.00 | 35.00 | 37.90 | 36.45 | 54.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:57 PM EST |
| 70.00 | 30.10 | 32.60 | 31.35 | % | 0.45 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 75.00 | 25.10 | 28.00 | 26.55 | 15.90 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.54 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 20.20 | 23.30 | 21.75 | 19.30 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.42 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 15.50 | 18.40 | 16.95 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.19 | 0.96 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 90.00 | 11.10 | 13.70 | 12.40 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 206 | 1.01 | 0.89 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 95.00 | 7.40 | 9.70 | 8.55 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.61 | 0.77 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 100.00 | 4.90 | 5.30 | 5.10 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 505 | 0.62 | 0.60 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 105.00 | 2.70 | 3.50 | 3.10 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.68 | 0.42 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 110.00 | 1.50 | 2.10 | 1.80 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.75 | 0.28 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.19 | 0.02 | -0.19 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 120.00 | 0.55 | 0.85 | 0.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | 0.11 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 125.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.88 | 0.07 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 130.00 | 0.30 | 0.40 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,857 | 0.95 | 0.04 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 0.95 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.05 | 0.02 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 140.00 | 0.10 | 0.30 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.06 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.06 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.12 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 1.05 | 0.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 0.15 | 0.90 | 0.53 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.84 | -0.04 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 90.00 | 0.55 | 1.80 | 1.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | -0.11 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 95.00 | 1.50 | 2.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.72 | -0.23 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 100.00 | 3.00 | 4.60 | 3.80 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.75 | -0.40 | 0.04 | -0.23 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 105.00 | 5.60 | 7.40 | 6.50 | 19.14 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.75 | -0.58 | 0.03 | -0.23 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 110.00 | 9.50 | 11.60 | 10.55 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.83 | -0.72 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 115.00 | 13.40 | 16.00 | 14.70 | 14.59 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.96 | -0.81 | 0.02 | -0.19 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 120.00 | 17.90 | 20.70 | 19.30 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.17 | -0.89 | 0.01 | -0.13 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 125.00 | 22.80 | 25.40 | 24.10 | 38.02 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.30 | -0.93 | 0.01 | -0.09 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 130.00 | 27.50 | 30.20 | 28.85 | 40.80 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.40 | -0.96 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 135.00 | 32.40 | 35.20 | 33.80 | 17.00 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.51 | -0.98 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 140.00 | 37.50 | 40.10 | 38.80 | 19.90 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.60 | -0.99 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 145.00 | 42.20 | 45.10 | 43.65 | 23.90 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.72 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 150.00 | 47.50 | 50.00 | 48.75 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 155.00 | 52.20 | 55.00 | 53.60 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 160.00 | 56.60 | 60.00 | 58.30 | 37.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 165.00 | 62.20 | 65.00 | 63.60 | 72.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 170.00 | 66.80 | 70.00 | 68.40 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 175.00 | 71.80 | 75.00 | 73.40 | % | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 180.00 | 76.80 | 80.00 | 78.40 | % | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 185.00 | 81.70 | 85.00 | 83.35 | 92.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |