Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $80.51 as of 11/5/2025 1:21:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 60.00 | 64.30 | 62.15 | 45.00 | 0.00 | 0.00% | 2.76 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/5/2025 11:58:49 AM EST |
| 25.00 | 57.50 | 61.70 | 59.60 | 58.20 | 0.00 | 0.00% | 2.38 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/5/2025 11:58:49 AM EST |
| 30.00 | 52.50 | 56.50 | 54.50 | 65.00 | 0.00 | 0.00% | 1.82 | 0 | 25 | 2.41 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/5/2025 11:58:49 AM EST |
| 35.00 | 47.60 | 51.40 | 49.50 | 44.80 | 0.00 | 0.00% | 1.41 | 0 | 33 | 2.15 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/5/2025 11:58:49 AM EST |
| 40.00 | 42.70 | 45.60 | 44.15 | 45.10 | 0.00 | 0.00% | 1.10 | 0 | 89 | 1.54 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/5/2025 11:58:49 AM EST |
| 45.00 | 37.60 | 41.50 | 39.55 | 38.60 | 0.00 | 0.00% | 0.88 | 0 | 16 | 1.64 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:49 AM EST |
| 50.00 | 32.80 | 35.40 | 34.10 | 36.50 | 0.00 | 0.00% | 0.68 | 0 | 120 | 1.08 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 55.00 | 28.00 | 30.80 | 29.40 | 26.00 | 0.00 | 0.00% | 0.53 | 0 | 43 | 0.97 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 11:58:49 AM EST |
| 60.00 | 23.20 | 25.90 | 24.55 | 24.06 | 0.00 | 0.00% | 0.41 | 0 | 41 | 0.87 | 0.97 | 0.00 | -0.01 | 11/3/2025 | 11/5/2025 11:58:49 AM EST |
| 65.00 | 18.50 | 21.00 | 19.75 | 20.60 | 0.00 | 0.00% | 0.30 | 0 | 142 | 0.73 | 0.93 | 0.01 | -0.02 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 70.00 | 14.00 | 16.70 | 15.35 | 15.26 | 0.00 | 0.00% | 0.22 | 0 | 104 | 0.67 | 0.86 | 0.01 | -0.04 | 11/3/2025 | 11/5/2025 11:58:49 AM EST |
| 75.00 | 10.20 | 12.50 | 11.35 | 10.44 | 0.00 | 0.00% | 0.15 | 0 | 243 | 0.49 | 0.76 | 0.02 | -0.05 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 80.00 | 7.60 | 9.00 | 8.30 | 10.04 | 0.00 | 0.00% | 0.10 | 0 | 760 | 0.52 | 0.65 | 0.02 | -0.06 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 85.00 | 5.20 | 6.30 | 5.75 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.52 | 0.51 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 90.00 | 3.30 | 4.20 | 3.75 | 3.68 | +0.58 | +18.71% | 0.04 | 12 | 300 | 0.51 | 0.38 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:58:49 AM EST |
| 95.00 | 2.10 | 2.65 | 2.38 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.50 | 0.27 | 0.02 | -0.05 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 100.00 | 1.15 | 1.70 | 1.43 | 1.35 | +0.07 | +5.47% | 0.01 | 1 | 215 | 0.51 | 0.18 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:58:49 AM EST |
| 105.00 | 0.05 | 2.10 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.49 | 0.12 | 0.01 | -0.03 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 110.00 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.49 | 0.07 | 0.01 | -0.02 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.51 | 0.04 | 0.01 | -0.02 | 10/28/2025 | 11/5/2025 11:58:49 AM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.94 | 0.02 | 0.00 | -0.01 | 11/3/2025 | 11/5/2025 11:58:49 AM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 11/5/2025 11:58:49 AM EST |
| 130.00 | 0.10 | 2.30 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | 0.01 | 0.00 | 0.00 | 10/15/2025 | 11/5/2025 11:58:49 AM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/5/2025 11:58:49 AM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 11:58:49 AM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/5/2025 11:58:49 AM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 11:58:49 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 11:58:49 AM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/5/2025 11:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 26 | 3.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/5/2025 11:58:49 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/5/2025 11:58:49 AM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/5/2025 11:58:49 AM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/5/2025 11:58:49 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/5/2025 11:58:49 AM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/5/2025 11:58:49 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 11:58:49 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,093 | 0.61 | -0.03 | 0.00 | -0.01 | 10/31/2025 | 11/5/2025 11:58:49 AM EST |
| 65.00 | 0.40 | 1.15 | 0.78 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 0.59 | -0.07 | 0.01 | -0.02 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 70.00 | 0.85 | 1.85 | 1.35 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.55 | -0.14 | 0.01 | -0.04 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 75.00 | 2.00 | 2.50 | 2.25 | 2.69 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.52 | -0.24 | 0.02 | -0.05 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 80.00 | 3.50 | 4.20 | 3.85 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 308 | 0.51 | -0.35 | 0.02 | -0.06 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 85.00 | 5.70 | 6.50 | 6.10 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.49 | -0.49 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 90.00 | 8.40 | 9.50 | 8.95 | 10.72 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.47 | -0.62 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 11:58:49 AM EST |
| 95.00 | 11.80 | 14.00 | 12.90 | 16.24 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.49 | -0.73 | 0.02 | -0.05 | 10/14/2025 | 11/5/2025 11:58:49 AM EST |
| 100.00 | 15.90 | 18.50 | 17.20 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.50 | -0.82 | 0.02 | -0.04 | 10/10/2025 | 11/5/2025 11:58:49 AM EST |
| 105.00 | 20.40 | 23.00 | 21.70 | 18.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.46 | -0.88 | 0.01 | -0.03 | 9/17/2025 | 11/5/2025 11:58:49 AM EST |
| 110.00 | 25.20 | 27.90 | 26.55 | 29.38 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.81 | -0.93 | 0.01 | -0.02 | 8/22/2025 | 11/5/2025 11:58:49 AM EST |
| 115.00 | 30.00 | 32.70 | 31.35 | % | 0.27 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 11/5/2025 11:58:49 AM EST | |||
| 120.00 | 33.80 | 37.60 | 35.70 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 11/22/2024 | 11/5/2025 11:58:49 AM EST |
| 125.00 | 38.60 | 42.70 | 40.65 | 37.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/16/2024 | 11/5/2025 11:58:49 AM EST |
| 130.00 | 43.40 | 47.60 | 45.50 | 56.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 12/12/2024 | 11/5/2025 11:58:49 AM EST |
| 135.00 | 48.30 | 52.50 | 50.40 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:49 AM EST | |||
| 140.00 | 53.60 | 57.60 | 55.60 | 45.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/5/2025 11:58:49 AM EST |
| 145.00 | 58.20 | 62.60 | 60.40 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:49 AM EST | |||
| 150.00 | 63.20 | 67.50 | 65.35 | % | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:49 AM EST | |||
| 155.00 | 68.20 | 72.50 | 70.35 | 97.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 11/5/2025 11:58:49 AM EST |
| 160.00 | 73.20 | 77.50 | 75.35 | 102.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 11/5/2025 11:58:49 AM EST |