Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $82.13 as of 11/26/2025 8:01:14 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 | 40.40 | 44.70 | 42.55 | % | 1.06 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 45.00 | 35.60 | 39.60 | 37.60 | 34.70 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 30.70 | 34.60 | 32.65 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 55.00 | 25.90 | 28.40 | 27.15 | % | 0.49 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 22.50 | 25.00 | 23.75 | % | 0.40 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 65.00 | 17.80 | 19.90 | 18.85 | % | 0.29 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 12.70 | 16.20 | 14.45 | 10.96 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | 0.83 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 9.60 | 11.00 | 10.30 | 6.54 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.49 | 0.73 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 6.60 | 7.80 | 7.20 | 7.50 | +2.50 | +50.00% | 0.09 | 1 | 5 | 0.47 | 0.61 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 4.10 | 5.30 | 4.70 | 4.90 | +0.90 | +22.50% | 0.06 | 4 | 5 | 0.46 | 0.48 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 2.50 | 3.50 | 3.00 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.45 | 0.35 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 1.35 | 2.20 | 1.78 | 1.85 | -0.25 | -11.91% | 0.02 | 1 | 45 | 0.45 | 0.24 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.70 | 1.35 | 1.03 | 1.30 | -0.04 | -2.99% | 0.01 | 5 | 9 | 0.44 | 0.16 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 0.40 | 1.00 | 0.70 | 0.70 | % | 0.01 | 1 | 0 | 0.46 | 0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 110.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 11/26/2025 3:59:55 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 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 65.00 | 0.50 | 1.25 | 0.88 | 0.80 | % | 0.01 | 5 | 0 | 0.54 | -0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 70.00 | 1.10 | 1.80 | 1.45 | 1.30 | -1.45 | -52.73% | 0.02 | 1 | 16 | 0.50 | -0.17 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 2.20 | 3.10 | 2.65 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.48 | -0.27 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 4.00 | 5.00 | 4.50 | 4.50 | -0.90 | -16.67% | 0.06 | 2 | 3 | 0.48 | -0.39 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 6.10 | 7.40 | 6.75 | % | 0.08 | 0 | 0 | 0.45 | -0.52 | 0.03 | -0.06 | 11/26/2025 3:59:55 PM EST | |||
| 90.00 | 9.50 | 10.50 | 10.00 | 10.08 | % | 0.11 | 1 | 0 | 0.45 | -0.65 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 95.00 | 13.30 | 14.60 | 13.95 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.05 | 11/26/2025 3:59:55 PM EST | |||
| 100.00 | 16.80 | 19.00 | 17.90 | % | 0.18 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 105.00 | 21.40 | 23.50 | 22.45 | % | 0.21 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 25.90 | 29.20 | 27.55 | % | 0.25 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 115.00 | 30.80 | 34.80 | 32.80 | % | 0.29 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST |