IPGP · Ipg Photonics Corp · Options Chain

Track IPGP — free

$79.99 +1.66 (+2.12%) At close · Sep 11

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$3.33B

42.53M

Options Chain

Underlying $79.99 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 6 days to expiry · 46 contracts · mixed daily-bar sessions · Jul 21, 2026–Sep 11, 2026; 24 unknown

Put / call OI

1.89

Put-heavy positioning

Open interest

797

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$75.00

$4.99 below spot

ATM implied vol

64.2%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Oct 16 34d Nov 20 69d Jan 15 125d Apr 16 216d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$28.40	$32.20	—		—	$0.00	$2.15	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:17.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.40	$27.20	—		—	$0.00	$1.35	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:21.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-11 19:59:17.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$18.10	$22.30	$16.08		$0.10	$0.00	$1.35	—	—	1	68
Call · $60 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:17.511 UTC Last $16.08 Breakeven $76.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:17.567 UTC Last $0.10 Breakeven $59.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this put
—	—	110.4%	0.938	$13.40	$17.30	—		$1.50	$0.00	$1.25	—	—	3	317
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.997 UTC Last — Breakeven — Implied vol 110.4% Delta 0.938 ≈94% ITM Gamma 0.011 Theta -0.121 Vega 0.013 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:17.511 UTC Last $1.50 Breakeven $63.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 317 OI effective date Sep 10, 2026 Model this put
3	4	84.3%	0.902	$9.00	$11.90	$10.60		$2.00	$0.10	$0.55	-0.084	78.8%	3	63
Call · $70 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:17.531 UTC Last $10.60 Breakeven $80.60 Implied vol 84.3% Delta 0.902 ≈90% ITM Gamma 0.02 Theta -0.131 Vega 0.018 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:59.820 UTC Last $2.00 Breakeven $68.00 Implied vol 78.8% Delta -0.084 ≈8% ITM Gamma 0.019 Theta -0.103 Vega 0.016 Open interest 63 OI effective date Sep 10, 2026 Model this put
99	10	68.7%	0.783	$4.50	$7.40	$5.06		$1.30	$0.20	$1.20	-0.194	61.4%	2	30
Call · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.997 UTC Last $5.06 Breakeven $80.06 Implied vol 68.7% Delta 0.783 ≈78% ITM Gamma 0.042 Theta -0.179 Vega 0.03 Open interest 99 OI effective date Sep 10, 2026 Model this call Put · $75 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:51.210 UTC Last $1.30 Breakeven $73.70 Implied vol 61.4% Delta -0.194 ≈19% ITM Gamma 0.044 Theta -0.142 Vega 0.028 Open interest 30 OI effective date Sep 10, 2026 Model this put
Underlying $79.99
50	1	64.3%	0.519	$1.80	$3.50	$2.31		$6.80	$1.30	$3.90	-0.481	64.1%	1	30
Call · $80 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.563 UTC Last $2.31 Breakeven $82.31 Implied vol 64.3% Delta 0.519 ≈52% ITM Gamma 0.06 Theta -0.223 Vega 0.041 Open interest 50 OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:40.800 UTC Last $6.80 Breakeven $73.20 Implied vol 64.1% Delta -0.481 ≈48% ITM Gamma 0.061 Theta -0.214 Vega 0.041 Open interest 30 OI effective date Sep 10, 2026 Model this put
42	5	59.6%	0.227	$0.05	$1.50	$1.25		$7.82	$4.90	$5.90	-0.828	48.1%	1	7
Call · $85 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:37.163 UTC Last $1.25 Breakeven $86.25 Implied vol 59.6% Delta 0.227 ≈23% ITM Gamma 0.049 Theta -0.155 Vega 0.031 Open interest 42 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:53.159 UTC Last $7.82 Breakeven $77.18 Implied vol 48.1% Delta -0.828 ≈83% ITM Gamma 0.052 Theta -0.097 Vega 0.026 Open interest 7 OI effective date Sep 10, 2026 Model this put
23	5	—	—	$0.00	$0.70	$0.35		$8.80	$8.70	$10.90	—	—	2	5
Call · $90 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.300 UTC Last $0.35 Breakeven $90.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:17.530 UTC Last $8.80 Breakeven $81.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
32	1	—	—	$0.00	$0.95	$0.30		$17.40	$13.10	$16.60	—	—	10	1
Call · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:17.568 UTC Last $0.30 Breakeven $95.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:17.549 UTC Last $17.40 Breakeven $77.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
9	2	—	—	$0.00	$1.35	$0.17		—	$17.80	$21.80	—	—	—	—
Call · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:58:56.350 UTC Last $0.17 Breakeven $100.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.15	$0.16		—	$22.90	$26.80	—	—	—	—
Call · $105 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:17.568 UTC Last $0.16 Breakeven $105.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:17.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	6	—	—	$0.00	$2.15	$1.10		—	$27.80	$31.60	—	—	—	—
Call · $110 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:59.736 UTC Last $1.10 Breakeven $111.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:09.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.35	$0.10		—	$32.80	$36.80	—	—	—	—
Call · $115 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:17.568 UTC Last $0.10 Breakeven $115.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:17.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		$33.00	$37.80	$41.50	—	—	1	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:17.317 UTC Last $33.00 Breakeven $87.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$1.15	$2.25		—	$42.80	$46.70	—	—	—	—
Call · $125 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:17.316 UTC Last $2.25 Breakeven $127.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.15	$4.07		—	$47.80	$51.60	—	—	—	—
Call · $130 Daily-bar session Jul 21, 2026 Quote as of 2026-09-11 19:59:17.316 UTC Last $4.07 Breakeven $134.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:17.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$52.80	$56.20	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-11 19:56:06.371 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:13.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$57.80	$61.40	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-11 19:56:06.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:09.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$62.80	$66.20	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-11 19:58:56.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:09.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$67.80	$71.60	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-11 19:55:00.877 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:09.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$72.90	$76.00	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-11 19:59:17.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:09.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$77.80	$81.30	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:09.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 21, 2026–Sep 11, 2026; 24 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1111928 CUSIP 44980X109 13F (30d) 150 filings 133 filers Visit website Investor relations