Options Chain for IPG PHOTONICS CORP COM (IPGP) - $107.00 as of 6/24/2026 9:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 65.40 | 69.60 | 67.50 | 59.87 | 0.00 | 0.00% | 1.69 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/24/2026 12:59:06 PM EST |
| 45.00 | 60.50 | 64.70 | 62.60 | % | 1.39 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 50.00 | 55.60 | 59.70 | 57.65 | % | 1.15 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 55.00 | 50.60 | 54.20 | 52.40 | % | 0.95 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 60.00 | 45.70 | 49.80 | 47.75 | 30.80 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 6/24/2026 12:59:06 PM EST |
| 65.00 | 40.80 | 44.60 | 42.70 | % | 0.66 | 0 | 1 | 1.73 | 0.99 | 0.00 | -0.02 | 6/24/2026 12:59:06 PM EST | |||
| 70.00 | 36.10 | 38.90 | 37.50 | 25.40 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.44 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 6/24/2026 12:59:06 PM EST |
| 75.00 | 31.20 | 34.10 | 32.65 | % | 0.44 | 0 | 1 | 1.29 | 0.97 | 0.00 | -0.05 | 6/24/2026 12:59:06 PM EST | |||
| 80.00 | 26.50 | 29.40 | 27.95 | 25.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.15 | 0.94 | 0.01 | -0.07 | 5/7/2026 | 6/24/2026 12:59:06 PM EST |
| 85.00 | 22.30 | 24.80 | 23.55 | 20.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | 0.91 | 0.01 | -0.09 | 5/6/2026 | 6/24/2026 12:59:06 PM EST |
| 90.00 | 17.80 | 20.50 | 19.15 | 26.85 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.74 | 0.85 | 0.01 | -0.12 | 6/17/2026 | 6/24/2026 12:59:06 PM EST |
| 95.00 | 14.00 | 16.50 | 15.25 | 16.65 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.69 | 0.78 | 0.01 | -0.14 | 6/23/2026 | 6/24/2026 12:59:06 PM EST |
| 100.00 | 10.10 | 13.00 | 11.55 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.66 | 0.70 | 0.02 | -0.16 | 6/16/2026 | 6/24/2026 12:59:06 PM EST |
| 105.00 | 7.50 | 9.80 | 8.65 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.69 | 0.60 | 0.02 | -0.17 | 6/11/2026 | 6/24/2026 12:59:06 PM EST |
| 110.00 | 5.50 | 7.30 | 6.40 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.68 | 0.49 | 0.02 | -0.18 | 6/22/2026 | 6/24/2026 12:59:06 PM EST |
| 115.00 | 3.30 | 5.70 | 4.50 | 5.70 | +0.20 | +3.64% | 0.04 | 4 | 20 | 0.67 | 0.39 | 0.02 | -0.17 | 6/24/2026 | 6/24/2026 12:59:06 PM EST |
| 120.00 | 2.05 | 3.50 | 2.78 | 3.76 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.72 | 0.30 | 0.02 | -0.15 | 6/23/2026 | 6/24/2026 12:59:06 PM EST |
| 125.00 | 1.00 | 4.40 | 2.70 | 2.36 | -3.34 | -58.60% | 0.02 | 1 | 69 | 0.73 | 0.22 | 0.02 | -0.13 | 6/24/2026 | 6/24/2026 12:59:06 PM EST |
| 130.00 | 0.20 | 2.65 | 1.43 | 1.50 | -0.70 | -31.82% | 0.01 | 1 | 27 | 0.63 | 0.16 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 12:59:06 PM EST |
| 135.00 | 0.45 | 1.75 | 1.10 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.70 | 0.11 | 0.01 | -0.07 | 6/22/2026 | 6/24/2026 12:59:06 PM EST |
| 140.00 | 0.20 | 2.90 | 1.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.81 | 0.07 | 0.01 | -0.06 | 6/15/2026 | 6/24/2026 12:59:06 PM EST |
| 145.00 | 0.10 | 2.65 | 1.38 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | 0.05 | 0.01 | -0.04 | 6/15/2026 | 6/24/2026 12:59:06 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.90 | 0.03 | 0.00 | -0.03 | 6/22/2026 | 6/24/2026 12:59:06 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.02 | 0.00 | -0.02 | 6/22/2026 | 6/24/2026 12:59:06 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.98 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 12:59:06 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 6/24/2026 12:59:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 12:59:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 12:59:06 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/24/2026 12:59:06 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 12:59:06 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:06 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 12:59:06 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 | 3.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/24/2026 12:59:06 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/24/2026 12:59:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.21 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/24/2026 12:59:06 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 6/24/2026 12:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 6/24/2026 12:59:06 PM EST |
| 75.00 | 0.10 | 2.65 | 1.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.07 | -0.03 | 0.00 | -0.05 | 5/21/2026 | 6/24/2026 12:59:06 PM EST |
| 80.00 | 0.20 | 1.35 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.83 | -0.06 | 0.01 | -0.07 | 6/23/2026 | 6/24/2026 12:59:06 PM EST |
| 85.00 | 0.55 | 1.65 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.79 | -0.09 | 0.01 | -0.09 | 6/23/2026 | 6/24/2026 12:59:06 PM EST |
| 90.00 | 0.25 | 2.90 | 1.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | -0.15 | 0.01 | -0.12 | 6/16/2026 | 6/24/2026 12:59:06 PM EST |
| 95.00 | 1.95 | 3.40 | 2.68 | 2.30 | +0.95 | +70.37% | 0.03 | 1 | 5 | 0.73 | -0.22 | 0.01 | -0.14 | 6/24/2026 | 6/24/2026 12:59:06 PM EST |
| 100.00 | 3.20 | 4.50 | 3.85 | 4.00 | 0.00 | 0.00% | 0.04 | 1 | 15 | 0.68 | -0.30 | 0.02 | -0.16 | 6/24/2026 | 6/24/2026 12:59:06 PM EST |
| 105.00 | 5.10 | 7.00 | 6.05 | 6.31 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.70 | -0.40 | 0.02 | -0.17 | 6/23/2026 | 6/24/2026 12:59:06 PM EST |
| 110.00 | 7.80 | 9.20 | 8.50 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.67 | -0.51 | 0.02 | -0.18 | 6/22/2026 | 6/24/2026 12:59:06 PM EST |
| 115.00 | 10.60 | 13.20 | 11.90 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.70 | -0.61 | 0.02 | -0.17 | 6/4/2026 | 6/24/2026 12:59:06 PM EST |
| 120.00 | 14.20 | 16.50 | 15.35 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.69 | -0.70 | 0.02 | -0.15 | 6/15/2026 | 6/24/2026 12:59:06 PM EST |
| 125.00 | 18.20 | 20.80 | 19.50 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.69 | -0.78 | 0.02 | -0.13 | 5/21/2026 | 6/24/2026 12:59:06 PM EST |
| 130.00 | 22.60 | 25.10 | 23.85 | 19.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | -0.84 | 0.01 | -0.10 | 5/4/2026 | 6/24/2026 12:59:06 PM EST |
| 135.00 | 27.20 | 29.90 | 28.55 | % | 0.21 | 0 | 2 | 0.84 | -0.89 | 0.01 | -0.07 | 6/24/2026 12:59:06 PM EST | |||
| 140.00 | 31.80 | 34.60 | 33.20 | % | 0.24 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.06 | 6/24/2026 12:59:06 PM EST | |||
| 145.00 | 36.70 | 39.50 | 38.10 | % | 0.26 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.04 | 6/24/2026 12:59:06 PM EST | |||
| 150.00 | 41.70 | 44.40 | 43.05 | 32.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.09 | -0.97 | 0.00 | -0.03 | 5/4/2026 | 6/24/2026 12:59:06 PM EST |
| 155.00 | 46.80 | 49.50 | 48.15 | % | 0.31 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 6/24/2026 12:59:06 PM EST | |||
| 160.00 | 50.60 | 54.60 | 52.60 | % | 0.33 | 0 | 1 | 1.34 | -0.99 | 0.00 | -0.01 | 6/24/2026 12:59:06 PM EST | |||
| 165.00 | 55.90 | 59.60 | 57.75 | 73.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 5/5/2026 | 6/24/2026 12:59:06 PM EST |
| 170.00 | 60.60 | 64.60 | 62.60 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 175.00 | 65.60 | 69.70 | 67.65 | % | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 180.00 | 70.60 | 74.60 | 72.60 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 185.00 | 75.60 | 79.60 | 77.60 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 190.00 | 80.60 | 84.60 | 82.60 | % | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 195.00 | 85.60 | 89.60 | 87.60 | % | 0.45 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST | |||
| 200.00 | 90.60 | 94.60 | 92.60 | % | 0.46 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:06 PM EST |