Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $94.50 as of 2/13/2026 5:51:16 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 | 47.40 | 51.10 | 49.25 | % | 1.09 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 50.00 | 42.40 | 46.10 | 44.25 | 43.91 | +3.79 | +9.45% | 0.89 | 1 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 55.00 | 37.40 | 41.10 | 39.25 | % | 0.71 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 60.00 | 32.40 | 36.10 | 34.25 | 30.80 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:46 PM EST |
| 65.00 | 28.40 | 30.80 | 29.60 | 16.63 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:46 PM EST |
| 70.00 | 23.20 | 25.90 | 24.55 | % | 0.35 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 75.00 | 18.40 | 21.00 | 19.70 | 17.02 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:46 PM EST |
| 80.00 | 13.70 | 16.30 | 15.00 | 15.50 | +8.10 | +109.46% | 0.19 | 2 | 10 | 1.46 | 0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 85.00 | 9.60 | 11.30 | 10.45 | 10.75 | +3.05 | +39.61% | 0.12 | 6 | 114 | 0.79 | 0.84 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 90.00 | 5.50 | 7.20 | 6.35 | 7.30 | +0.88 | +13.71% | 0.07 | 21 | 157 | 0.73 | 0.69 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 95.00 | 2.00 | 4.50 | 3.25 | 4.01 | -0.29 | -6.75% | 0.03 | 39 | 285 | 0.68 | 0.49 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 100.00 | 1.55 | 2.50 | 2.03 | 2.00 | +0.38 | +23.46% | 0.02 | 85 | 329 | 0.79 | 0.30 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 105.00 | 0.50 | 1.40 | 0.95 | 1.10 | +0.50 | +83.34% | 0.01 | 122 | 74 | 0.78 | 0.16 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 110.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.20 | +66.67% | 0.00 | 2 | 250 | 0.83 | 0.08 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.38 | 0.03 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.01 | 0.00 | -0.02 | 1/22/2026 | 2/13/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:46 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.11 | -1.09 | -90.84% | 0.02 | 2 | 64 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.57 | +0.14 | +32.56% | 0.01 | 1 | 86 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 80.00 | 0.30 | 0.45 | 0.38 | 0.70 | -0.05 | -6.67% | 0.00 | 1 | 69 | 0.85 | -0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 85.00 | 0.55 | 1.30 | 0.93 | 1.00 | -0.80 | -44.45% | 0.01 | 102 | 44 | 0.79 | -0.16 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 90.00 | 2.05 | 2.90 | 2.48 | 2.73 | -0.61 | -18.27% | 0.03 | 1 | 59 | 0.84 | -0.31 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 95.00 | 2.70 | 5.30 | 4.00 | 4.62 | -2.53 | -35.39% | 0.04 | 6 | 13 | 0.70 | -0.51 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 100.00 | 6.50 | 9.00 | 7.75 | 7.64 | -2.66 | -25.83% | 0.08 | 9 | 2 | 0.79 | -0.70 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 105.00 | 10.10 | 12.70 | 11.40 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | -0.84 | 0.02 | -0.16 | 1/14/2026 | 2/13/2026 3:59:46 PM EST |
| 110.00 | 15.10 | 17.20 | 16.15 | % | 0.15 | 0 | 0 | 1.14 | -0.92 | 0.01 | -0.10 | 2/13/2026 3:59:46 PM EST | |||
| 115.00 | 19.30 | 21.90 | 20.60 | % | 0.18 | 0 | 0 | 1.24 | -0.97 | 0.01 | -0.05 | 2/13/2026 3:59:46 PM EST | |||
| 120.00 | 24.00 | 27.80 | 25.90 | % | 0.22 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:46 PM EST | |||
| 125.00 | 29.00 | 32.70 | 30.85 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:46 PM EST | |||
| 130.00 | 33.80 | 37.60 | 35.70 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST |