Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $63.11 as of 2/21/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.30 | 30.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 21.20 | 26.00 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 16.60 | 20.80 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 12.10 | 16.00 | % | 0 | 0 | 0.83 | 0.89 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 8.90 | 10.70 | % | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 6.70 | 7.20 | 6.40 | % | 13 | 0 | 0.51 | 0.66 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 65.00 | 4.20 | 5.30 | 3.90 | % | 3 | 0 | 0.54 | 0.51 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 70.00 | 2.35 | 3.20 | 2.40 | % | 1 | 0 | 0.51 | 0.36 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 75.00 | 1.45 | 1.75 | % | 0 | 0 | 0.51 | 0.23 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.15 | 1.55 | % | 0 | 0 | 0.47 | 0.14 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.05 | 1.30 | % | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 0.87 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.05 | 0.80 | % | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.70 | 1.40 | 0.70 | % | 2 | 0 | 0.57 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 55.00 | 1.45 | 2.15 | 1.87 | % | 3 | 0 | 0.55 | -0.21 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 60.00 | 2.70 | 3.60 | 3.55 | % | 4 | 0 | 0.51 | -0.34 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 65.00 | 5.70 | 6.40 | 6.25 | % | 4 | 0 | 0.55 | -0.49 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 70.00 | 8.70 | 9.70 | % | 0 | 0 | 0.54 | -0.64 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 12.70 | 13.40 | % | 0 | 0 | 0.54 | -0.77 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 15.60 | 19.40 | % | 0 | 0 | 0.84 | -0.86 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 20.10 | 24.30 | % | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 24.90 | 29.10 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 30.00 | 34.50 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST |