Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $78.75 as of 8/22/2025 7:41:23 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 | 39.80 | 43.70 | 41.75 | % | 1.04 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 34.80 | 38.80 | 36.80 | % | 0.82 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 29.80 | 33.90 | 31.85 | % | 0.64 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 25.10 | 29.00 | 27.05 | % | 0.49 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 20.30 | 24.30 | 22.30 | % | 0.37 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 15.70 | 19.80 | 17.75 | % | 0.27 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 13.30 | 14.70 | 14.00 | % | 0.20 | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 9.60 | 10.10 | 9.85 | 10.12 | % | 0.13 | 4 | 0 | 0.46 | 0.72 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 80.00 | 6.60 | 7.00 | 6.80 | 7.10 | +1.83 | +34.73% | 0.08 | 7 | 8 | 0.46 | 0.59 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 4.30 | 4.70 | 4.50 | 5.00 | +1.80 | +56.25% | 0.05 | 1 | 14 | 0.45 | 0.45 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 2.70 | 3.00 | 2.85 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.33 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 1.55 | 1.80 | 1.68 | 1.75 | +0.55 | +45.84% | 0.02 | 1 | 5 | 0.45 | 0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.85 | 1.15 | 1.00 | 1.00 | +0.10 | +11.12% | 0.01 | 2 | 3 | 0.45 | 0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.45 | 0.90 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | 0.19 | % | 0.00 | 4 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 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 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.04 | -0.02 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.35 | 0.75 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | -0.05 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.30 | 1.45 | 0.88 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.10 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 1.55 | 1.85 | 1.70 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.50 | -0.18 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 2.90 | 3.20 | 3.05 | 2.98 | -0.87 | -22.60% | 0.04 | 1 | 7 | 0.49 | -0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 4.80 | 5.20 | 5.00 | 4.80 | -1.10 | -18.65% | 0.06 | 5 | 13 | 0.47 | -0.41 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 7.50 | 7.90 | 7.70 | 7.40 | % | 0.09 | 11 | 0 | 0.47 | -0.55 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 90.00 | 10.80 | 12.60 | 11.70 | 10.80 | +0.52 | +5.06% | 0.13 | 1 | 1 | 0.51 | -0.67 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 14.70 | 16.80 | 15.75 | % | 0.17 | 0 | 0 | 0.53 | -0.78 | 0.02 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 18.90 | 20.10 | 19.50 | % | 0.20 | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 21.90 | 25.80 | 23.85 | % | 0.23 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 26.60 | 30.60 | 28.60 | % | 0.26 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 31.60 | 35.60 | 33.60 | % | 0.29 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 37.20 | 39.80 | 38.50 | % | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST |