Options Chain for IPG PHOTONICS CORP COM (IPGP) - $125.00 as of 4/10/2026 6:20:22 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 | 80.10 | 82.80 | 81.45 | % | 2.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 74.90 | 77.80 | 76.35 | % | 1.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 69.60 | 72.80 | 71.20 | % | 1.42 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 55.00 | 65.20 | 67.80 | 66.50 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 59.60 | 62.80 | 61.20 | % | 1.02 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 55.10 | 57.80 | 56.45 | % | 0.87 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 49.50 | 52.80 | 51.15 | % | 0.73 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 44.90 | 47.80 | 46.35 | 35.40 | 0.00 | 0.00% | 0.62 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 80.00 | 39.70 | 42.80 | 41.25 | 42.80 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 35.00 | 37.80 | 36.40 | % | 0.43 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 30.00 | 32.80 | 31.40 | 33.15 | +11.13 | +50.55% | 0.35 | 1 | 257 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 95.00 | 24.60 | 27.80 | 26.20 | 29.13 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.72 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 100.00 | 20.10 | 22.90 | 21.50 | 28.41 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 15.00 | 18.00 | 16.50 | 21.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.00 | 0.99 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 10.50 | 12.90 | 11.70 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.45 | 0.97 | 0.01 | -0.10 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 5.40 | 8.90 | 7.15 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.36 | 0.86 | 0.03 | -0.55 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 2.00 | 5.30 | 3.65 | 9.04 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.65 | 0.64 | 0.06 | -0.85 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 0.40 | 3.40 | 1.90 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.83 | 0.35 | 0.05 | -0.71 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 1.01 | -0.39 | -27.86% | 0.01 | 1 | 35 | 1.46 | 0.13 | 0.03 | -0.37 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.51 | -0.36 | -41.38% | 0.00 | 1 | 14 | 1.32 | 0.04 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.48 | 0.01 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 38 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 3 | 3.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.88 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.00 | -0.03 | 0.01 | -0.10 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.65 | -0.14 | 0.03 | -0.55 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 0.75 | 3.40 | 2.08 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.36 | 0.06 | -0.85 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 3.80 | 6.00 | 4.90 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.14 | -0.65 | 0.05 | -0.71 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 7.40 | 10.50 | 8.95 | % | 0.07 | 0 | 2 | 1.45 | -0.87 | 0.03 | -0.37 | 4/15/2026 3:59:58 PM EST | |||
| 135.00 | 12.30 | 14.90 | 13.60 | % | 0.10 | 0 | 2 | 1.60 | -0.96 | 0.01 | -0.08 | 4/15/2026 3:59:58 PM EST | |||
| 140.00 | 16.60 | 20.80 | 18.70 | % | 0.13 | 0 | 12 | 2.29 | -0.99 | 0.00 | -0.01 | 4/15/2026 3:59:58 PM EST | |||
| 145.00 | 22.20 | 25.40 | 23.80 | % | 0.16 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 150.00 | 27.20 | 29.90 | 28.55 | % | 0.19 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 155.00 | 32.20 | 35.30 | 33.75 | % | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 37.20 | 40.30 | 38.75 | 35.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 165.00 | 42.00 | 45.70 | 43.85 | % | 0.27 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 47.20 | 50.70 | 48.95 | % | 0.29 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 52.20 | 55.80 | 54.00 | % | 0.31 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 180.00 | 57.30 | 60.70 | 59.00 | % | 0.33 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 185.00 | 61.90 | 65.70 | 63.80 | % | 0.34 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 190.00 | 67.20 | 70.50 | 68.85 | % | 0.36 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 195.00 | 72.20 | 75.40 | 73.80 | % | 0.38 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |