Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $55.00 as of 3/28/2025 7:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 22.50 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 14.40 | 17.50 | % | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 10.10 | 11.50 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 6.30 | 7.40 | % | 0 | 0 | 0.61 | 0.73 | 0.03 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 4.00 | 4.40 | 4.70 | -4.50 | -48.92% | 25 | 1 | 0.57 | 0.55 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 2.10 | 2.35 | 2.30 | -1.90 | -45.24% | 39 | 11 | 0.55 | 0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 1.05 | 1.25 | 1.48 | -0.65 | -30.52% | 5 | 51 | 0.56 | 0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.50 | 0.65 | 0.67 | -0.41 | -37.97% | 11 | 80 | 0.56 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.15 | 0.35 | 1.12 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.07 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.02 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.25 | 0.40 | % | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.80 | 0.90 | 0.80 | +0.40 | +100.00% | 4 | 4 | 0.62 | -0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 1.90 | 2.10 | 1.79 | +0.74 | +70.48% | 17 | 31 | 0.59 | -0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 3.90 | 4.20 | 4.00 | +1.60 | +66.67% | 7 | 14 | 0.56 | -0.45 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 7.00 | 7.30 | 5.50 | +1.00 | +22.23% | 1 | 22 | 0.56 | -0.64 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 10.70 | 11.20 | 7.30 | 0.00 | 0.00% | 0 | 33 | 0.51 | -0.78 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 14.60 | 16.50 | 11.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.88 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 18.50 | 21.70 | 17.76 | % | 1 | 0 | 0.70 | -0.93 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 75.00 | 23.10 | 26.90 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 27.60 | 32.40 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 32.70 | 37.50 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |