Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $150.08 as of 6/8/2026 4:11:24 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 | 112.90 | 116.10 | 114.50 | 109.90 | 0.00 | 0.00% | 2.86 | 0 | 4 | 5.59 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:49 PM EST |
| 45.00 | 107.90 | 111.10 | 109.50 | 109.20 | 0.00 | 0.00% | 2.43 | 0 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 3:59:49 PM EST |
| 50.00 | 102.90 | 106.20 | 104.55 | 106.00 | 0.00 | 0.00% | 2.09 | 0 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:49 PM EST |
| 55.00 | 97.90 | 101.00 | 99.45 | 82.85 | 0.00 | 0.00% | 1.81 | 0 | 5 | 4.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/8/2026 3:59:49 PM EST |
| 60.00 | 92.90 | 96.20 | 94.55 | 94.15 | 0.00 | 0.00% | 1.58 | 0 | 5 | 4.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:49 PM EST |
| 65.00 | 87.90 | 91.30 | 89.60 | 90.96 | 0.00 | 0.00% | 1.38 | 0 | 6 | 3.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/8/2026 3:59:49 PM EST |
| 70.00 | 82.90 | 86.20 | 84.55 | 78.27 | 0.00 | 0.00% | 1.21 | 0 | 16 | 3.41 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:49 PM EST |
| 75.00 | 77.90 | 81.30 | 79.60 | 74.38 | 0.00 | 0.00% | 1.06 | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/8/2026 3:59:49 PM EST |
| 80.00 | 72.90 | 76.30 | 74.60 | 67.76 | 0.00 | 0.00% | 0.93 | 0 | 64 | 2.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:49 PM EST |
| 85.00 | 67.90 | 71.30 | 69.60 | 65.50 | 0.00 | 0.00% | 0.82 | 0 | 30 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:49 PM EST |
| 90.00 | 62.90 | 65.70 | 64.30 | 60.35 | 0.00 | 0.00% | 0.71 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:49 PM EST |
| 95.00 | 57.90 | 61.20 | 59.55 | 71.50 | 0.00 | 0.00% | 0.63 | 0 | 97 | 2.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:49 PM EST |
| 100.00 | 53.00 | 56.10 | 54.55 | 56.73 | -9.87 | -14.82% | 0.55 | 2 | 54 | 1.85 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 105.00 | 48.00 | 51.10 | 49.55 | 49.88 | +4.32 | +9.49% | 0.47 | 2 | 144 | 1.81 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 110.00 | 43.00 | 46.00 | 44.50 | 45.90 | 0.00 | 0.00% | 0.40 | 0 | 88 | 1.61 | 0.99 | 0.00 | -0.04 | 6/5/2026 | 6/8/2026 3:59:49 PM EST |
| 115.00 | 38.10 | 41.30 | 39.70 | 45.05 | -5.66 | -11.17% | 0.35 | 1 | 50 | 1.41 | 0.99 | 0.00 | -0.10 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 120.00 | 33.30 | 36.20 | 34.75 | 48.00 | 0.00 | 0.00% | 0.29 | 0 | 102 | 1.31 | 0.97 | 0.00 | -0.14 | 6/4/2026 | 6/8/2026 3:59:49 PM EST |
| 125.00 | 28.60 | 31.60 | 30.10 | 30.20 | 0.00 | 0.00% | 0.24 | 0 | 171 | 1.23 | 0.95 | 0.01 | -0.19 | 6/5/2026 | 6/8/2026 3:59:49 PM EST |
| 130.00 | 24.00 | 27.60 | 25.80 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 110 | 1.23 | 0.91 | 0.01 | -0.24 | 5/19/2026 | 6/8/2026 3:59:49 PM EST |
| 135.00 | 19.70 | 22.80 | 21.25 | 17.80 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.08 | 0.86 | 0.01 | -0.31 | 6/1/2026 | 6/8/2026 3:59:49 PM EST |
| 140.00 | 15.60 | 18.90 | 17.25 | 21.50 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.74 | 0.79 | 0.01 | -0.37 | 6/4/2026 | 6/8/2026 3:59:49 PM EST |
| 145.00 | 12.00 | 15.50 | 13.75 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.77 | 0.71 | 0.02 | -0.42 | 5/18/2026 | 6/8/2026 3:59:49 PM EST |
| 150.00 | 9.50 | 11.50 | 10.50 | 14.10 | +4.57 | +47.96% | 0.07 | 1 | 31 | 0.77 | 0.62 | 0.02 | -0.45 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 155.00 | 7.10 | 9.00 | 8.05 | 8.60 | +2.07 | +31.70% | 0.05 | 4 | 52 | 0.78 | 0.53 | 0.02 | -0.46 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 160.00 | 6.00 | 6.80 | 6.40 | 6.37 | +0.69 | +12.15% | 0.04 | 77 | 44 | 0.85 | 0.44 | 0.02 | -0.44 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 165.00 | 4.00 | 5.20 | 4.60 | 4.50 | -0.46 | -9.28% | 0.03 | 15 | 51 | 0.82 | 0.35 | 0.02 | -0.41 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 170.00 | 2.75 | 3.90 | 3.33 | 4.60 | -0.05 | -1.08% | 0.02 | 11 | 124 | 0.83 | 0.27 | 0.02 | -0.36 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 175.00 | 1.35 | 2.85 | 2.10 | 3.00 | -3.60 | -54.55% | 0.01 | 1 | 21 | 0.79 | 0.21 | 0.01 | -0.31 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 180.00 | 0.95 | 2.30 | 1.63 | 2.00 | +0.50 | +33.34% | 0.01 | 2 | 42 | 0.82 | 0.16 | 0.01 | -0.26 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 185.00 | 0.50 | 1.80 | 1.15 | 1.41 | -2.39 | -62.90% | 0.01 | 4 | 670 | 0.82 | 0.12 | 0.01 | -0.21 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 190.00 | 0.35 | 1.35 | 0.85 | 1.10 | -0.32 | -22.54% | 0.00 | 43 | 41 | 0.84 | 0.08 | 0.01 | -0.16 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 195.00 | 0.20 | 1.60 | 0.90 | 0.95 | -0.13 | -12.04% | 0.00 | 26 | 7 | 0.91 | 0.06 | 0.01 | -0.13 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 200.00 | 0.30 | 0.75 | 0.53 | 0.50 | -0.50 | -50.00% | 0.00 | 7,084 | 24 | 0.90 | 0.04 | 0.00 | -0.10 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | 0.30 | -0.66 | -68.75% | 0.01 | 3 | 42 | 1.54 | 0.02 | 0.00 | -0.04 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.67 | 0.01 | 0.00 | -0.02 | 6/8/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 6/8/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:49 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 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/8/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.30 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/8/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.41 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 6/8/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.76 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/8/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.61 | -0.01 | 0.00 | -0.10 | 6/4/2026 | 6/8/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.19 | -0.03 | 0.00 | -0.14 | 6/1/2026 | 6/8/2026 3:59:49 PM EST |
| 125.00 | 0.25 | 0.80 | 0.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.83 | -0.05 | 0.01 | -0.19 | 6/2/2026 | 6/8/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 2.90 | 1.45 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.19 | -0.09 | 0.01 | -0.24 | 6/4/2026 | 6/8/2026 3:59:49 PM EST |
| 135.00 | 1.25 | 2.55 | 1.90 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.87 | -0.14 | 0.01 | -0.31 | 6/3/2026 | 6/8/2026 3:59:49 PM EST |
| 140.00 | 2.05 | 3.20 | 2.63 | 2.95 | -2.05 | -41.00% | 0.02 | 3 | 175 | 0.82 | -0.21 | 0.01 | -0.37 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 145.00 | 3.40 | 4.70 | 4.05 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.82 | -0.29 | 0.02 | -0.42 | 6/5/2026 | 6/8/2026 3:59:49 PM EST |
| 150.00 | 5.00 | 6.60 | 5.80 | 6.78 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.80 | -0.38 | 0.02 | -0.45 | 6/5/2026 | 6/8/2026 3:59:49 PM EST |
| 155.00 | 7.40 | 9.00 | 8.20 | 7.80 | -1.20 | -13.34% | 0.05 | 19 | 43 | 0.81 | -0.47 | 0.02 | -0.46 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 160.00 | 10.70 | 11.90 | 11.30 | 11.60 | +2.89 | +33.18% | 0.07 | 8 | 55 | 0.86 | -0.56 | 0.02 | -0.44 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 165.00 | 13.90 | 16.50 | 15.20 | 16.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.89 | -0.65 | 0.02 | -0.41 | 5/29/2026 | 6/8/2026 3:59:49 PM EST |
| 170.00 | 17.60 | 20.40 | 19.00 | 17.25 | -2.17 | -11.18% | 0.11 | 6 | 7 | 0.90 | -0.73 | 0.02 | -0.36 | 6/8/2026 | 6/8/2026 3:59:49 PM EST |
| 175.00 | 21.30 | 24.60 | 22.95 | % | 0.13 | 0 | 0 | 0.85 | -0.79 | 0.01 | -0.31 | 6/8/2026 3:59:49 PM EST | |||
| 180.00 | 25.80 | 28.80 | 27.30 | % | 0.15 | 0 | 0 | 1.09 | -0.84 | 0.01 | -0.26 | 6/8/2026 3:59:49 PM EST | |||
| 185.00 | 30.30 | 33.30 | 31.80 | 35.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.19 | -0.88 | 0.01 | -0.21 | 5/8/2026 | 6/8/2026 3:59:49 PM EST |
| 190.00 | 35.10 | 38.00 | 36.55 | % | 0.19 | 0 | 0 | 1.23 | -0.92 | 0.01 | -0.16 | 6/8/2026 3:59:49 PM EST | |||
| 195.00 | 39.80 | 42.70 | 41.25 | % | 0.21 | 0 | 0 | 1.29 | -0.94 | 0.01 | -0.13 | 6/8/2026 3:59:49 PM EST | |||
| 200.00 | 44.70 | 47.60 | 46.15 | 37.60 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.35 | -0.96 | 0.00 | -0.10 | 5/11/2026 | 6/8/2026 3:59:49 PM EST |
| 210.00 | 54.50 | 57.40 | 55.95 | % | 0.27 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.04 | 6/8/2026 3:59:49 PM EST | |||
| 220.00 | 64.30 | 67.30 | 65.80 | % | 0.30 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.02 | 6/8/2026 3:59:49 PM EST | |||
| 230.00 | 73.90 | 77.30 | 75.60 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 6/8/2026 3:59:49 PM EST | |||
| 240.00 | 83.50 | 87.30 | 85.40 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:49 PM EST |