Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $66.15 as of 2/4/2025 8:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.10 | 28.40 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 19.80 | 23.80 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 15.10 | 19.10 | 22.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.92 | 0.01 | -0.03 | 12/19/2024 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 11.50 | 14.40 | 17.00 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.84 | 0.02 | -0.05 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 8.70 | 9.40 | 13.20 | 0.00 | 0.00% | 0 | 56 | 0.59 | 0.72 | 0.02 | -0.06 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 6.10 | 6.40 | 6.45 | 0.00 | 0.00% | 0 | 98 | 0.59 | 0.58 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 3.80 | 4.10 | 4.00 | -0.10 | -2.44% | 6 | 142 | 0.58 | 0.44 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 2.25 | 2.50 | 2.40 | -0.24 | -9.10% | 5 | 107 | 0.57 | 0.30 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 1.10 | 1.85 | 1.35 | -0.35 | -20.59% | 58 | 140 | 0.57 | 0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.65 | 0.85 | 0.90 | 0.00 | 0.00% | 1 | 160 | 0.56 | 0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 0.30 | 0.50 | 0.47 | -0.03 | -6.00% | 3 | 175 | 0.56 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.40 | 0.35 | 0.00 | 0.00% | 0 | 216 | 1.00 | 0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 0.15 | 0.20 | 0.21 | -0.09 | -30.00% | 9 | 313 | 0.60 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 72 | 0.80 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 64 | 0.86 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 189 | 0.91 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.08 | -0.12 | -60.00% | 1 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 133 | 1.07 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.01 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 11/25/2024 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.03 | 0.00 | -0.02 | 12/30/2024 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.35 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 383 | 0.61 | -0.08 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 1.25 | 1.45 | 1.53 | 0.00 | 0.00% | 0 | 513 | 0.61 | -0.16 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 2.55 | 2.75 | 2.62 | -0.27 | -9.35% | 11 | 189 | 0.60 | -0.28 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 4.50 | 4.80 | 4.45 | +1.15 | +34.85% | 3 | 240 | 0.58 | -0.42 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 7.30 | 7.60 | 6.85 | 0.00 | 0.00% | 0 | 210 | 0.58 | -0.56 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 10.50 | 11.00 | 8.87 | 0.00 | 0.00% | 0 | 143 | 0.55 | -0.70 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 13.80 | 15.00 | 13.70 | 0.00 | 0.00% | 0 | 144 | 0.49 | -0.80 | 0.02 | -0.04 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 18.40 | 20.20 | 18.10 | +1.50 | +9.04% | 2 | 243 | 0.55 | -0.88 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 21.90 | 26.10 | 24.50 | 0.00 | 0.00% | 0 | 45 | 0.67 | -0.93 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 26.90 | 30.90 | 26.60 | 0.00 | 0.00% | 0 | 112 | 0.98 | -0.96 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 31.80 | 36.30 | 32.00 | 0.00 | 0.00% | 0 | 112 | 1.12 | -0.97 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 36.80 | 41.50 | 33.41 | 0.00 | 0.00% | 0 | 99 | 1.20 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 41.80 | 45.90 | 38.61 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 46.60 | 51.40 | 39.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 51.80 | 55.90 | 36.17 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 56.80 | 60.90 | 41.01 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 61.80 | 65.90 | 44.30 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 66.80 | 70.90 | 36.20 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 71.80 | 75.90 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 76.80 | 80.90 | 59.28 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 81.80 | 85.90 | 50.73 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 86.80 | 90.90 | 58.80 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 91.80 | 95.90 | 64.20 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 96.80 | 100.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 170.00 | 101.80 | 105.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 175.00 | 106.90 | 110.90 | 57.20 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 111.80 | 115.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 185.00 | 116.60 | 120.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 190.00 | 121.60 | 126.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 195.00 | 126.80 | 130.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 200.00 | 131.80 | 135.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |