Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $110.37 as of 4/10/2026 8:21:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 65.90 | 69.90 | 67.90 | 60.42 | 0.00 | 0.00% | 1.36 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:54 PM EST |
| 55.00 | 60.90 | 63.60 | 62.25 | 41.30 | 0.00 | 0.00% | 1.13 | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:54 PM EST |
| 60.00 | 55.80 | 58.60 | 57.20 | % | 0.95 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 65.00 | 50.80 | 53.80 | 52.30 | % | 0.80 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 70.00 | 45.90 | 49.90 | 47.90 | % | 0.68 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 75.00 | 40.90 | 44.00 | 42.45 | 17.70 | 0.00 | 0.00% | 0.57 | 0 | 7 | 4.71 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:54 PM EST |
| 80.00 | 35.90 | 38.90 | 37.40 | 22.69 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:54 PM EST |
| 85.00 | 30.90 | 33.80 | 32.35 | 28.60 | 0.00 | 0.00% | 0.38 | 0 | 39 | 3.51 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 90.00 | 25.90 | 28.80 | 27.35 | 27.15 | +7.38 | +37.33% | 0.30 | 3 | 61 | 3.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 95.00 | 20.90 | 23.50 | 22.20 | 21.43 | +6.28 | +41.46% | 0.23 | 6 | 262 | 2.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 100.00 | 16.50 | 18.70 | 17.60 | 13.24 | 0.00 | 0.00% | 0.18 | 0 | 113 | 2.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 105.00 | 11.20 | 14.10 | 12.65 | 10.30 | +1.15 | +12.57% | 0.12 | 7 | 154 | 1.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 110.00 | 6.80 | 9.30 | 8.05 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 81 | 1.39 | 0.91 | 0.04 | -0.17 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 115.00 | 2.90 | 4.70 | 3.80 | 5.79 | +3.99 | +221.67% | 0.03 | 9 | 73 | 0.65 | 0.68 | 0.06 | -0.45 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 120.00 | 0.40 | 1.60 | 1.00 | 1.68 | +1.18 | +236.00% | 0.01 | 3 | 70 | 0.57 | 0.34 | 0.06 | -0.45 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 125.00 | 0.10 | 0.65 | 0.38 | 0.45 | -0.40 | -47.06% | 0.00 | 1 | 5 | 0.69 | 0.10 | 0.03 | -0.23 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.02 | 0.01 | -0.04 | 3/25/2026 | 4/15/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.27 | +0.22 | +440.00% | 0.02 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 5.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 110.00 | 0.10 | 2.10 | 1.10 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.00 | -0.09 | 0.04 | -0.17 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 115.00 | 0.70 | 1.75 | 1.23 | 1.25 | % | 0.01 | 42 | 0 | 0.64 | -0.32 | 0.06 | -0.45 | 4/15/2026 | 4/15/2026 3:59:54 PM EST | |
| 120.00 | 3.10 | 5.70 | 4.40 | % | 0.04 | 0 | 0 | 0.81 | -0.66 | 0.06 | -0.45 | 4/15/2026 3:59:54 PM EST | |||
| 125.00 | 6.80 | 9.50 | 8.15 | % | 0.07 | 0 | 0 | 1.31 | -0.90 | 0.03 | -0.23 | 4/15/2026 3:59:54 PM EST | |||
| 130.00 | 11.60 | 14.20 | 12.90 | % | 0.10 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.04 | 4/15/2026 3:59:54 PM EST | |||
| 135.00 | 15.10 | 19.20 | 17.15 | % | 0.13 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 140.00 | 20.00 | 24.30 | 22.15 | % | 0.16 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST |