Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $85.00 as of 10/9/2025 7:12:31 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 | 60.40 | 64.50 | 62.45 | 45.00 | 0.00 | 0.00% | 2.78 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/9/2025 4:00:04 PM EST |
| 25.00 | 57.90 | 61.90 | 59.90 | 58.20 | 0.00 | 0.00% | 2.40 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/9/2025 4:00:04 PM EST |
| 30.00 | 53.00 | 57.10 | 55.05 | 65.00 | 0.00 | 0.00% | 1.83 | 0 | 25 | 1.94 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:04 PM EST |
| 35.00 | 48.00 | 52.00 | 50.00 | 44.80 | 0.00 | 0.00% | 1.43 | 0 | 33 | 1.68 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/9/2025 4:00:04 PM EST |
| 40.00 | 43.10 | 47.10 | 45.10 | 56.00 | 0.00 | 0.00% | 1.13 | 0 | 90 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:04 PM EST |
| 45.00 | 38.20 | 42.20 | 40.20 | 35.00 | 0.00 | 0.00% | 0.89 | 0 | 16 | 1.29 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 10/9/2025 4:00:04 PM EST |
| 50.00 | 33.30 | 37.20 | 35.25 | 47.80 | 0.00 | 0.00% | 0.70 | 0 | 120 | 0.88 | 0.99 | 0.00 | -0.01 | 9/25/2025 | 10/9/2025 4:00:04 PM EST |
| 55.00 | 28.50 | 32.30 | 30.40 | 35.00 | 0.00 | 0.00% | 0.55 | 0 | 44 | 0.72 | 0.97 | 0.00 | -0.02 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 60.00 | 24.10 | 26.50 | 25.30 | 26.77 | 0.00 | 0.00% | 0.42 | 0 | 42 | 0.70 | 0.94 | 0.01 | -0.02 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 65.00 | 20.70 | 21.80 | 21.25 | 27.10 | 0.00 | 0.00% | 0.33 | 0 | 142 | 0.51 | 0.90 | 0.01 | -0.03 | 10/1/2025 | 10/9/2025 4:00:04 PM EST |
| 70.00 | 16.70 | 19.30 | 18.00 | 20.00 | 0.00 | 0.00% | 0.26 | 0 | 106 | 0.60 | 0.83 | 0.01 | -0.04 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 75.00 | 13.30 | 14.10 | 13.70 | 14.00 | -2.94 | -17.36% | 0.18 | 5 | 233 | 0.53 | 0.75 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 80.00 | 10.40 | 11.70 | 11.05 | 10.40 | -0.60 | -5.46% | 0.14 | 3 | 795 | 0.56 | 0.65 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 85.00 | 7.60 | 8.20 | 7.90 | 7.90 | +0.30 | +3.95% | 0.09 | 1 | 134 | 0.52 | 0.56 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 90.00 | 5.70 | 6.00 | 5.85 | 5.80 | -0.40 | -6.46% | 0.07 | 5 | 225 | 0.52 | 0.46 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 95.00 | 3.90 | 4.30 | 4.10 | 3.93 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.51 | 0.36 | 0.02 | -0.05 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 100.00 | 2.75 | 3.80 | 3.28 | 2.70 | -0.50 | -15.63% | 0.03 | 1 | 202 | 0.53 | 0.28 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 105.00 | 1.80 | 2.30 | 2.05 | 2.00 | -1.99 | -49.88% | 0.02 | 2 | 112 | 0.51 | 0.21 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 110.00 | 1.20 | 2.30 | 1.75 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 617 | 0.55 | 0.16 | 0.01 | -0.03 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 115.00 | 0.05 | 3.10 | 1.58 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.53 | 0.12 | 0.01 | -0.03 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 120.00 | 0.50 | 1.90 | 1.20 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.58 | 0.08 | 0.01 | -0.02 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | 0.06 | 0.01 | -0.02 | 9/25/2025 | 10/9/2025 4:00:04 PM EST |
| 130.00 | 0.10 | 2.45 | 1.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.64 | 0.04 | 0.00 | -0.01 | 9/25/2025 | 10/9/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | 0.03 | 0.00 | -0.01 | 9/22/2025 | 10/9/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.02 | 0.00 | -0.01 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.95 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 6 | 1.02 | 0.01 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/9/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/9/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/9/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 202 | 1.30 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/9/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 327 | 1.15 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/9/2025 4:00:04 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.40 | +0.15 | +60.00% | 0.01 | 1 | 55 | 0.58 | -0.03 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 60.00 | 0.50 | 0.80 | 0.65 | 0.80 | +0.20 | +33.34% | 0.01 | 1 | 1,072 | 0.56 | -0.06 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 65.00 | 1.05 | 1.40 | 1.23 | 1.30 | -0.10 | -7.15% | 0.02 | 1,010 | 116 | 0.56 | -0.10 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 70.00 | 2.00 | 2.25 | 2.13 | 2.25 | +0.20 | +9.76% | 0.03 | 1 | 124 | 0.55 | -0.17 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 75.00 | 2.30 | 3.80 | 3.05 | 3.52 | -0.08 | -2.23% | 0.04 | 2 | 139 | 0.50 | -0.25 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 80.00 | 5.00 | 5.40 | 5.20 | 5.70 | +0.20 | +3.64% | 0.07 | 1 | 306 | 0.53 | -0.35 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 85.00 | 7.40 | 7.80 | 7.60 | 7.70 | +0.08 | +1.05% | 0.09 | 5 | 94 | 0.52 | -0.44 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 90.00 | 10.30 | 10.70 | 10.50 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.52 | -0.54 | 0.02 | -0.06 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 95.00 | 13.30 | 14.50 | 13.90 | 14.46 | +0.86 | +6.33% | 0.15 | 1 | 10 | 0.52 | -0.64 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 100.00 | 17.40 | 18.50 | 17.95 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -0.72 | 0.02 | -0.05 | 9/23/2025 | 10/9/2025 4:00:04 PM EST |
| 105.00 | 21.50 | 22.80 | 22.15 | 18.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | -0.79 | 0.02 | -0.04 | 9/17/2025 | 10/9/2025 4:00:04 PM EST |
| 110.00 | 25.30 | 27.10 | 26.20 | 29.38 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.61 | -0.84 | 0.01 | -0.03 | 8/22/2025 | 10/9/2025 4:00:04 PM EST |
| 115.00 | 28.60 | 32.80 | 30.70 | % | 0.27 | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.03 | 10/9/2025 4:00:04 PM EST | |||
| 120.00 | 33.40 | 37.50 | 35.45 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.02 | 11/22/2024 | 10/9/2025 4:00:04 PM EST |
| 125.00 | 38.20 | 42.10 | 40.15 | 37.17 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 10/16/2024 | 10/9/2025 4:00:04 PM EST |
| 130.00 | 43.20 | 47.40 | 45.30 | 56.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.01 | 12/12/2024 | 10/9/2025 4:00:04 PM EST |
| 135.00 | 48.20 | 52.40 | 50.30 | % | 0.37 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 10/9/2025 4:00:04 PM EST | |||
| 140.00 | 53.20 | 57.40 | 55.30 | 45.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 10/9/2024 | 10/9/2025 4:00:04 PM EST |
| 145.00 | 58.20 | 62.40 | 60.30 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 150.00 | 63.40 | 67.40 | 65.40 | % | 0.44 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 155.00 | 68.30 | 72.40 | 70.35 | 97.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.11 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 10/9/2025 4:00:04 PM EST |
| 160.00 | 73.30 | 77.40 | 75.35 | 102.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 10/9/2025 4:00:04 PM EST |