Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $81.49 as of 2/6/2026 5:31:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.50 | 48.10 | 46.30 | 41.30 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/6/2026 3:59:48 PM EST |
| 45.00 | 39.50 | 43.20 | 41.35 | 38.29 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.02 | 12/2/2025 | 2/6/2026 3:59:48 PM EST |
| 50.00 | 34.50 | 38.20 | 36.35 | 33.23 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.38 | 0.99 | 0.00 | -0.02 | 12/2/2025 | 2/6/2026 3:59:48 PM EST |
| 55.00 | 29.40 | 33.40 | 31.40 | 35.63 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.24 | 0.98 | 0.00 | -0.03 | 1/26/2026 | 2/6/2026 3:59:48 PM EST |
| 60.00 | 25.10 | 28.60 | 26.85 | 33.91 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.06 | 0.96 | 0.00 | -0.04 | 1/7/2026 | 2/6/2026 3:59:48 PM EST |
| 65.00 | 21.30 | 24.00 | 22.65 | 19.22 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.95 | 0.92 | 0.01 | -0.06 | 12/29/2025 | 2/6/2026 3:59:48 PM EST |
| 70.00 | 17.30 | 19.70 | 18.50 | 22.27 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.56 | 0.87 | 0.01 | -0.07 | 1/26/2026 | 2/6/2026 3:59:48 PM EST |
| 75.00 | 13.60 | 15.20 | 14.40 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.56 | 0.80 | 0.02 | -0.08 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |
| 80.00 | 10.10 | 11.80 | 10.95 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.57 | 0.71 | 0.02 | -0.09 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 85.00 | 7.30 | 9.00 | 8.15 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 154 | 0.58 | 0.60 | 0.02 | -0.10 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 90.00 | 4.80 | 6.50 | 5.65 | 6.10 | +2.00 | +48.78% | 0.06 | 10 | 143 | 0.57 | 0.49 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 95.00 | 3.30 | 4.50 | 3.90 | 3.60 | +1.25 | +53.20% | 0.04 | 1 | 158 | 0.56 | 0.38 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 100.00 | 1.95 | 2.85 | 2.40 | 2.67 | +0.77 | +40.53% | 0.02 | 19 | 158 | 0.54 | 0.28 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 105.00 | 0.25 | 1.95 | 1.10 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.46 | 0.20 | 0.02 | -0.06 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 110.00 | 0.55 | 1.35 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.54 | 0.13 | 0.01 | -0.04 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 115.00 | 0.05 | 1.65 | 0.85 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.54 | 0.09 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 0.60 | 0.06 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.83 | 0.04 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 2/6/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.97 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 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 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.02 | 9/8/2025 | 2/6/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.36 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 2/6/2026 3:59:48 PM EST |
| 55.00 | 0.05 | 1.65 | 0.85 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.90 | -0.02 | 0.00 | -0.03 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.97 | -0.04 | 0.00 | -0.04 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |
| 65.00 | 0.55 | 0.90 | 0.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.67 | -0.08 | 0.01 | -0.06 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |
| 70.00 | 1.10 | 1.80 | 1.45 | 1.30 | -0.55 | -29.73% | 0.02 | 41 | 66 | 0.67 | -0.13 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 75.00 | 2.05 | 2.75 | 2.40 | 2.35 | -1.05 | -30.89% | 0.03 | 26 | 80 | 0.64 | -0.20 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 80.00 | 3.70 | 4.30 | 4.00 | 3.90 | -2.30 | -37.10% | 0.05 | 4 | 74 | 0.64 | -0.29 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 85.00 | 5.40 | 6.60 | 6.00 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.63 | -0.40 | 0.02 | -0.10 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 90.00 | 8.10 | 9.20 | 8.65 | 10.85 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.62 | -0.51 | 0.02 | -0.09 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 95.00 | 11.50 | 12.50 | 12.00 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.63 | -0.62 | 0.02 | -0.08 | 1/21/2026 | 2/6/2026 3:59:48 PM EST |
| 100.00 | 15.20 | 16.20 | 15.70 | 17.07 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.64 | -0.72 | 0.02 | -0.07 | 11/10/2025 | 2/6/2026 3:59:48 PM EST |
| 105.00 | 18.00 | 21.00 | 19.50 | 14.90 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.72 | -0.80 | 0.02 | -0.06 | 1/14/2026 | 2/6/2026 3:59:48 PM EST |
| 110.00 | 22.50 | 25.90 | 24.20 | 32.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | -0.87 | 0.01 | -0.04 | 9/3/2025 | 2/6/2026 3:59:48 PM EST |
| 115.00 | 27.20 | 30.80 | 29.00 | % | 0.25 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.03 | 2/6/2026 3:59:48 PM EST | |||
| 120.00 | 32.00 | 34.80 | 33.40 | 39.07 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.81 | -0.94 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 125.00 | 36.90 | 40.70 | 38.80 | % | 0.31 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.02 | 2/6/2026 3:59:48 PM EST | |||
| 130.00 | 41.90 | 45.90 | 43.90 | % | 0.34 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:48 PM EST | |||
| 135.00 | 46.90 | 51.20 | 49.05 | % | 0.36 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:48 PM EST | |||
| 140.00 | 51.90 | 56.20 | 54.05 | % | 0.39 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 145.00 | 56.90 | 61.10 | 59.00 | % | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 150.00 | 61.90 | 66.10 | 64.00 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST |