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 | 55.70 | 59.70 | 57.70 | % | 1.28 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 50.00 | 50.80 | 54.80 | 52.80 | % | 1.06 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 55.00 | 45.90 | 49.90 | 47.90 | % | 0.87 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 60.00 | 41.60 | 44.80 | 43.20 | % | 0.72 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 65.00 | 36.80 | 39.70 | 38.25 | % | 0.59 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 5/7/2026 2:58:39 PM EST | |||
| 70.00 | 32.00 | 34.80 | 33.40 | % | 0.48 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.03 | 5/7/2026 2:58:39 PM EST | |||
| 75.00 | 27.10 | 30.10 | 28.60 | 27.00 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.90 | 0.92 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 2:58:39 PM EST |
| 80.00 | 22.50 | 25.60 | 24.05 | % | 0.30 | 0 | 0 | 0.83 | 0.88 | 0.01 | -0.06 | 5/7/2026 2:58:39 PM EST | |||
| 85.00 | 18.70 | 21.30 | 20.00 | 19.00 | % | 0.24 | 1 | 0 | 0.61 | 0.84 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 2:58:39 PM EST | |
| 90.00 | 14.60 | 17.40 | 16.00 | 13.66 | -1.84 | -11.88% | 0.18 | 2 | 82 | 0.60 | 0.77 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 95.00 | 11.20 | 13.60 | 12.40 | 11.55 | +0.35 | +3.13% | 0.13 | 3 | 19 | 0.58 | 0.69 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 100.00 | 8.50 | 9.80 | 9.15 | 9.10 | -0.20 | -2.16% | 0.09 | 4 | 134 | 0.56 | 0.60 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 105.00 | 6.30 | 7.30 | 6.80 | 6.80 | +0.62 | +10.04% | 0.06 | 5 | 55 | 0.56 | 0.50 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 110.00 | 4.80 | 5.90 | 5.35 | 4.70 | +0.20 | +4.45% | 0.05 | 5 | 29 | 0.57 | 0.40 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 115.00 | 3.00 | 4.00 | 3.50 | 3.90 | +0.50 | +14.71% | 0.03 | 22 | 109 | 0.56 | 0.30 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 120.00 | 1.15 | 3.20 | 2.18 | 2.53 | -0.32 | -11.23% | 0.02 | 1 | 25 | 0.52 | 0.23 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 125.00 | 0.60 | 2.50 | 1.55 | 2.00 | -0.30 | -13.05% | 0.01 | 1 | 14 | 0.52 | 0.18 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 130.00 | 0.95 | 2.90 | 1.93 | 0.40 | -1.10 | -73.34% | 0.01 | 3 | 25 | 0.64 | 0.13 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 135.00 | 0.55 | 1.70 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.60 | 0.10 | 0.01 | -0.05 | 5/6/2026 | 5/7/2026 2:58:39 PM EST |
| 140.00 | 0.05 | 2.05 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | 0.09 | 0.01 | -0.04 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 145.00 | 0.05 | 3.00 | 1.53 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.06 | 0.01 | -0.03 | 4/24/2026 | 5/7/2026 2:58:39 PM EST |
| 150.00 | 0.05 | 2.85 | 1.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.73 | 0.04 | 0.00 | -0.02 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 2:58:39 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 2:58:39 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:58:39 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 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 5/7/2026 2:58:39 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | -1.10 | -70.97% | 0.01 | 8 | 27 | 0.79 | -0.05 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 75.00 | 0.15 | 2.90 | 1.53 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.75 | -0.08 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 2:58:39 PM EST |
| 80.00 | 0.05 | 2.20 | 1.13 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.56 | -0.12 | 0.01 | -0.06 | 5/6/2026 | 5/7/2026 2:58:39 PM EST |
| 85.00 | 1.70 | 2.25 | 1.98 | 2.01 | -0.73 | -26.65% | 0.02 | 1 | 50 | 0.63 | -0.16 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 90.00 | 2.60 | 3.20 | 2.90 | 2.91 | -0.09 | -3.00% | 0.03 | 1 | 31 | 0.59 | -0.23 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 95.00 | 4.00 | 5.80 | 4.90 | 4.45 | -1.45 | -24.58% | 0.05 | 13 | 46 | 0.62 | -0.31 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 100.00 | 5.50 | 6.70 | 6.10 | 6.40 | -1.00 | -13.52% | 0.06 | 3 | 12 | 0.55 | -0.40 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 105.00 | 7.60 | 9.40 | 8.50 | 9.00 | -1.40 | -13.47% | 0.08 | 1 | 5 | 0.53 | -0.50 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 110.00 | 10.80 | 13.00 | 11.90 | 22.45 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.55 | -0.60 | 0.02 | -0.09 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 115.00 | 14.10 | 16.90 | 15.50 | 9.69 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | -0.70 | 0.02 | -0.08 | 4/30/2026 | 5/7/2026 2:58:39 PM EST |
| 120.00 | 18.10 | 20.90 | 19.50 | % | 0.16 | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.07 | 5/7/2026 2:58:39 PM EST | |||
| 125.00 | 22.50 | 25.10 | 23.80 | 35.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.55 | -0.82 | 0.01 | -0.06 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 130.00 | 27.10 | 29.70 | 28.40 | % | 0.22 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.05 | 5/7/2026 2:58:39 PM EST | |||
| 135.00 | 31.90 | 34.40 | 33.15 | % | 0.25 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.05 | 5/7/2026 2:58:39 PM EST | |||
| 140.00 | 36.40 | 39.50 | 37.95 | 23.02 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.87 | -0.91 | 0.01 | -0.04 | 5/4/2026 | 5/7/2026 2:58:39 PM EST |
| 145.00 | 41.40 | 44.30 | 42.85 | % | 0.30 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.03 | 5/7/2026 2:58:39 PM EST | |||
| 150.00 | 46.10 | 49.30 | 47.70 | % | 0.32 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.02 | 5/7/2026 2:58:39 PM EST | |||
| 155.00 | 51.20 | 54.20 | 52.70 | % | 0.34 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 160.00 | 55.70 | 59.10 | 57.40 | % | 0.36 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 165.00 | 61.00 | 64.00 | 62.50 | % | 0.38 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 170.00 | 66.00 | 69.00 | 67.50 | % | 0.40 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 175.00 | 70.60 | 74.60 | 72.60 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 180.00 | 75.50 | 79.50 | 77.50 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST |