Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $77.85 as of 11/19/2025 8:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.20 | 34.80 | 33.00 | % | 0.73 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 50.00 | 27.50 | 29.80 | 28.65 | 32.14 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 55.00 | 21.20 | 24.80 | 23.00 | % | 0.42 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 60.00 | 16.20 | 19.80 | 18.00 | 25.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 11.30 | 14.80 | 13.05 | 17.36 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.50 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 6.10 | 9.90 | 8.00 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.82 | 0.96 | 0.02 | -0.12 | 10/23/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 1.95 | 5.50 | 3.73 | 3.78 | -8.82 | -70.00% | 0.05 | 4 | 6 | 1.38 | 0.80 | 0.05 | -0.74 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 0.45 | 2.85 | 1.65 | 1.14 | +0.01 | +0.89% | 0.02 | 10 | 75 | 0.90 | 0.46 | 0.08 | -0.81 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.11 | -44.00% | 0.00 | 15 | 106 | 0.75 | 0.15 | 0.04 | -0.36 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 10 | 300 | 1.15 | 0.03 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 138 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.08 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.56 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 183 | 1.24 | -0.04 | 0.02 | -0.12 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.40 | 0.90 | 0.65 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.91 | -0.20 | 0.05 | -0.74 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 2.30 | 3.40 | 2.85 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 165 | 1.16 | -0.54 | 0.08 | -0.81 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 5.30 | 8.90 | 7.10 | 6.96 | 0.00 | 0.00% | 0.08 | 0 | 135 | 2.16 | -0.85 | 0.04 | -0.36 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 10.30 | 13.80 | 12.05 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.73 | -0.97 | 0.01 | -0.05 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 95.00 | 15.20 | 18.80 | 17.00 | 11.71 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 20.30 | 22.80 | 21.55 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 25.20 | 27.80 | 26.50 | 21.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 30.20 | 34.00 | 32.10 | % | 0.29 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 115.00 | 35.20 | 38.90 | 37.05 | % | 0.32 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 120.00 | 40.20 | 42.50 | 41.35 | 23.40 | 0.00 | 0.00% | 0.34 | 0 | 6 | 4.07 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 45.20 | 49.00 | 47.10 | % | 0.38 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 130.00 | 50.20 | 54.00 | 52.10 | % | 0.40 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 135.00 | 55.20 | 58.90 | 57.05 | % | 0.42 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |