Options Chain for IPG PHOTONICS CORP COM (IPGP) - $130.03 as of 2/20/2026 3:17:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 91.60 | 95.60 | 93.60 | % | 2.34 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 45.00 | 86.60 | 90.60 | 88.60 | % | 1.97 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 50.00 | 81.60 | 85.20 | 83.40 | % | 1.67 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 55.00 | 76.50 | 80.60 | 78.55 | % | 1.43 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 60.00 | 71.70 | 75.30 | 73.50 | % | 1.23 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 65.00 | 66.70 | 69.90 | 68.30 | % | 1.05 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 70.00 | 61.70 | 65.30 | 63.50 | % | 0.91 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 75.00 | 56.80 | 60.70 | 58.75 | % | 0.78 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 80.00 | 51.80 | 55.80 | 53.80 | 30.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:00 PM EST |
| 85.00 | 47.30 | 50.00 | 48.65 | % | 0.57 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 90.00 | 42.20 | 45.30 | 43.75 | 40.48 | +27.00 | +200.30% | 0.49 | 3 | 25 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 95.00 | 37.10 | 39.80 | 38.45 | 16.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:00 PM EST |
| 100.00 | 32.20 | 35.00 | 33.60 | 32.97 | +7.78 | +30.89% | 0.34 | 1 | 3 | 0.87 | 0.98 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 105.00 | 27.40 | 30.80 | 29.10 | 35.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.87 | 0.95 | 0.01 | -0.03 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 110.00 | 23.00 | 25.60 | 24.30 | 33.67 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.73 | 0.91 | 0.01 | -0.05 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 115.00 | 18.70 | 21.80 | 20.25 | 20.32 | -18.38 | -47.50% | 0.18 | 5 | 15 | 0.73 | 0.84 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 120.00 | 14.60 | 17.40 | 16.00 | 14.23 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.54 | 0.77 | 0.01 | -0.10 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 125.00 | 11.20 | 13.80 | 12.50 | 12.40 | +1.31 | +11.82% | 0.10 | 1 | 17 | 0.54 | 0.69 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 130.00 | 8.50 | 11.20 | 9.85 | 8.52 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.56 | 0.59 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 135.00 | 6.00 | 8.50 | 7.25 | 7.00 | -0.80 | -10.26% | 0.05 | 1 | 111 | 0.55 | 0.49 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 140.00 | 4.20 | 6.30 | 5.25 | 6.23 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.55 | 0.39 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 145.00 | 3.10 | 4.80 | 3.95 | 4.29 | +1.79 | +71.60% | 0.03 | 7 | 11 | 0.56 | 0.30 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 150.00 | 2.05 | 3.50 | 2.78 | 2.70 | -1.10 | -28.95% | 0.02 | 8 | 28 | 0.56 | 0.23 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 155.00 | 1.35 | 2.55 | 1.95 | 2.04 | -0.01 | -0.49% | 0.01 | 2 | 2 | 0.56 | 0.16 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 160.00 | 0.05 | 3.20 | 1.63 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.53 | 0.12 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.65 | 1.33 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.08 | 0.01 | -0.05 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.05 | 0.01 | -0.04 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.03 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | 0.02 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 100.00 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.64 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 105.00 | 0.20 | 1.90 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | -0.05 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | -0.09 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 115.00 | 0.50 | 2.30 | 1.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | -0.16 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 120.00 | 1.75 | 3.50 | 2.63 | 2.89 | -1.24 | -30.03% | 0.02 | 2 | 6 | 0.53 | -0.23 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 125.00 | 3.40 | 5.20 | 4.30 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.54 | -0.31 | 0.02 | -0.12 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 130.00 | 5.80 | 7.30 | 6.55 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -0.41 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 135.00 | 8.10 | 9.90 | 9.00 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | -0.51 | 0.02 | -0.13 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 140.00 | 10.40 | 12.90 | 11.65 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.51 | -0.61 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 145.00 | 14.50 | 16.80 | 15.65 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.54 | -0.70 | 0.02 | -0.12 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 150.00 | 18.30 | 20.70 | 19.50 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.54 | -0.77 | 0.02 | -0.10 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 155.00 | 22.30 | 25.10 | 23.70 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.53 | -0.84 | 0.01 | -0.08 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 160.00 | 26.10 | 29.20 | 27.65 | % | 0.17 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.07 | 2/20/2026 4:00:00 PM EST | |||
| 165.00 | 30.70 | 33.80 | 32.25 | % | 0.20 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.05 | 2/20/2026 4:00:00 PM EST | |||
| 170.00 | 35.40 | 38.80 | 37.10 | % | 0.22 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.04 | 2/20/2026 4:00:00 PM EST | |||
| 175.00 | 39.70 | 43.60 | 41.65 | 42.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 45.60 | 48.50 | 47.05 | % | 0.26 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 185.00 | 50.60 | 53.50 | 52.05 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST |