Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $160.66 as of 5/15/2026 6:51:31 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 | 113.30 | 117.50 | 115.40 | % | 2.89 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 45.00 | 108.40 | 112.50 | 110.45 | 109.20 | 0.00 | 0.00% | 2.45 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 50.00 | 103.30 | 107.50 | 105.40 | 119.87 | 0.00 | 0.00% | 2.11 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 98.50 | 102.50 | 100.50 | 82.85 | 0.00 | 0.00% | 1.83 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 93.50 | 97.20 | 95.35 | 94.20 | 0.00 | 0.00% | 1.59 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 65.00 | 88.40 | 92.20 | 90.30 | 90.96 | +0.96 | +1.07% | 1.39 | 3 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 70.00 | 84.10 | 87.30 | 85.70 | 84.40 | 0.00 | 0.00% | 1.22 | 0 | 18 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 75.00 | 78.70 | 82.70 | 80.70 | 60.59 | 0.00 | 0.00% | 1.08 | 0 | 10 | 1.65 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/15/2026 3:59:51 PM EST |
| 80.00 | 73.70 | 77.80 | 75.75 | 83.33 | 0.00 | 0.00% | 0.95 | 0 | 69 | 1.52 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 85.00 | 68.70 | 72.80 | 70.75 | 36.05 | 0.00 | 0.00% | 0.83 | 0 | 30 | 1.42 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 5/15/2026 3:59:51 PM EST |
| 90.00 | 63.80 | 67.80 | 65.80 | 65.13 | 0.00 | 0.00% | 0.73 | 0 | 33 | 1.30 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 95.00 | 58.90 | 63.00 | 60.95 | 60.92 | 0.00 | 0.00% | 0.64 | 0 | 100 | 1.22 | 0.99 | 0.00 | -0.04 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 100.00 | 54.80 | 57.70 | 56.25 | 65.70 | 0.00 | 0.00% | 0.56 | 0 | 69 | 1.13 | 0.98 | 0.00 | -0.05 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 105.00 | 50.10 | 52.90 | 51.50 | 50.80 | -6.66 | -11.60% | 0.49 | 4 | 169 | 1.05 | 0.96 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 110.00 | 45.20 | 48.10 | 46.65 | 54.01 | 0.00 | 0.00% | 0.42 | 0 | 155 | 0.98 | 0.94 | 0.00 | -0.08 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 115.00 | 40.80 | 43.60 | 42.20 | 50.71 | 0.00 | 0.00% | 0.37 | 0 | 50 | 0.76 | 0.92 | 0.00 | -0.10 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 120.00 | 36.70 | 39.00 | 37.85 | 37.50 | -7.50 | -16.67% | 0.32 | 2 | 103 | 0.78 | 0.89 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 125.00 | 32.30 | 34.30 | 33.30 | 38.90 | 0.00 | 0.00% | 0.27 | 0 | 172 | 0.74 | 0.86 | 0.01 | -0.14 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 130.00 | 28.00 | 30.70 | 29.35 | 28.50 | -5.56 | -16.33% | 0.23 | 2 | 110 | 0.73 | 0.82 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 135.00 | 24.50 | 27.00 | 25.75 | 29.40 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.74 | 0.77 | 0.01 | -0.17 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 140.00 | 21.10 | 22.70 | 21.90 | 21.72 | -6.75 | -23.71% | 0.16 | 1 | 111 | 0.71 | 0.72 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 145.00 | 17.80 | 20.30 | 19.05 | 27.10 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.72 | 0.67 | 0.01 | -0.19 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 150.00 | 14.90 | 17.50 | 16.20 | 15.60 | -6.36 | -28.97% | 0.11 | 5 | 14 | 0.71 | 0.61 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 155.00 | 12.40 | 14.80 | 13.60 | 13.80 | -6.15 | -30.83% | 0.09 | 1 | 38 | 0.71 | 0.55 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 160.00 | 10.00 | 11.60 | 10.80 | 10.00 | -6.10 | -37.89% | 0.07 | 2 | 27 | 0.67 | 0.49 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 165.00 | 8.60 | 10.00 | 9.30 | 8.95 | -3.95 | -30.62% | 0.06 | 8 | 26 | 0.69 | 0.43 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 170.00 | 6.60 | 8.60 | 7.60 | 8.68 | -2.22 | -20.37% | 0.04 | 2 | 127 | 0.69 | 0.37 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 175.00 | 5.20 | 7.40 | 6.30 | 6.16 | -3.84 | -38.40% | 0.04 | 2 | 17 | 0.69 | 0.32 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 180.00 | 4.10 | 6.30 | 5.20 | 5.59 | -1.81 | -24.46% | 0.03 | 10 | 17 | 0.70 | 0.28 | 0.01 | -0.17 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 185.00 | 3.40 | 5.00 | 4.20 | 4.20 | -3.20 | -43.25% | 0.02 | 3 | 1,009 | 0.69 | 0.24 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 190.00 | 2.80 | 4.50 | 3.65 | 3.00 | -8.20 | -73.22% | 0.02 | 20 | 3 | 0.71 | 0.20 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 195.00 | 1.10 | 3.50 | 2.30 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.18 | 0.01 | -0.14 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 200.00 | 1.40 | 3.50 | 2.45 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.15 | 0.01 | -0.12 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 210.00 | 0.75 | 3.30 | 2.03 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.75 | 0.11 | 0.01 | -0.10 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.95 | 0.07 | 0.00 | -0.07 | 5/15/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.05 | 0.00 | -0.05 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.00 | -0.04 | 5/15/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.24 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/15/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.44 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 5/15/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.52 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 5/15/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 5/15/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.20 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.99 | -0.02 | 0.00 | -0.05 | 5/5/2026 | 5/15/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.75 | 1.38 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.14 | -0.04 | 0.00 | -0.06 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 110.00 | 0.60 | 2.25 | 1.43 | 0.86 | +0.04 | +4.88% | 0.01 | 1 | 54 | 0.83 | -0.06 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 115.00 | 0.40 | 3.30 | 1.85 | 1.24 | -0.26 | -17.34% | 0.02 | 3 | 44 | 0.78 | -0.08 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 120.00 | 0.15 | 3.30 | 1.73 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.66 | -0.11 | 0.01 | -0.12 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 125.00 | 0.65 | 4.40 | 2.53 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.61 | -0.14 | 0.01 | -0.14 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 130.00 | 2.75 | 4.50 | 3.63 | 3.56 | +1.00 | +39.07% | 0.03 | 8 | 25 | 0.72 | -0.18 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 135.00 | 3.80 | 5.80 | 4.80 | 5.00 | +1.20 | +31.58% | 0.04 | 1 | 19 | 0.71 | -0.23 | 0.01 | -0.17 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 140.00 | 5.10 | 6.80 | 5.95 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.68 | -0.28 | 0.01 | -0.18 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 145.00 | 6.90 | 9.60 | 8.25 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.71 | -0.33 | 0.01 | -0.19 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 150.00 | 8.80 | 11.60 | 10.20 | 10.69 | +2.79 | +35.32% | 0.07 | 1 | 16 | 0.69 | -0.39 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 155.00 | 11.00 | 13.90 | 12.45 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | -0.45 | 0.01 | -0.20 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 160.00 | 13.70 | 16.50 | 15.10 | 15.49 | +3.19 | +25.94% | 0.09 | 1 | 11 | 0.67 | -0.51 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 165.00 | 16.90 | 19.10 | 18.00 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.66 | -0.57 | 0.01 | -0.20 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 170.00 | 19.80 | 22.50 | 21.15 | 22.00 | +3.45 | +18.60% | 0.12 | 1 | 5 | 0.64 | -0.63 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 175.00 | 23.50 | 26.40 | 24.95 | % | 0.14 | 0 | 0 | 0.65 | -0.68 | 0.01 | -0.18 | 5/15/2026 3:59:51 PM EST | |||
| 180.00 | 27.30 | 29.90 | 28.60 | % | 0.16 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.17 | 5/15/2026 3:59:51 PM EST | |||
| 185.00 | 31.60 | 34.50 | 33.05 | 35.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | -0.76 | 0.01 | -0.16 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 190.00 | 35.80 | 39.00 | 37.40 | % | 0.20 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.14 | 5/15/2026 3:59:51 PM EST | |||
| 195.00 | 40.10 | 43.30 | 41.70 | % | 0.21 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.14 | 5/15/2026 3:59:51 PM EST | |||
| 200.00 | 44.70 | 47.90 | 46.30 | 37.60 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.84 | -0.85 | 0.01 | -0.12 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 210.00 | 54.00 | 57.60 | 55.80 | % | 0.27 | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.10 | 5/15/2026 3:59:51 PM EST | |||
| 220.00 | 63.50 | 67.20 | 65.35 | % | 0.30 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.07 | 5/15/2026 3:59:51 PM EST | |||
| 230.00 | 73.20 | 77.00 | 75.10 | % | 0.33 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.05 | 5/15/2026 3:59:51 PM EST | |||
| 240.00 | 82.90 | 86.90 | 84.90 | % | 0.35 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.04 | 5/15/2026 3:59:51 PM EST |