Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $52.30 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.50 | 32.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 25.00 | 29.90 | 17.90 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 20.30 | 24.50 | 15.10 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.98 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 15.90 | 19.80 | 17.50 | +2.39 | +15.82% | 1 | 9 | 1.42 | 0.94 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 12.90 | 13.90 | 10.60 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.87 | 0.01 | -0.04 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 9.00 | 11.10 | 10.10 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.76 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 5.20 | 7.70 | 6.40 | -0.40 | -5.89% | 6 | 141 | 0.72 | 0.63 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 3.00 | 4.20 | 3.90 | -0.40 | -9.31% | 17 | 248 | 0.65 | 0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.90 | 3.00 | 1.90 | -0.81 | -29.89% | 3 | 243 | 0.67 | 0.33 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.00 | 2.05 | 1.21 | -0.28 | -18.80% | 1 | 242 | 0.68 | 0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.50 | 0.90 | 0.70 | -0.10 | -12.50% | 1 | 400 | 0.64 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.25 | 0.60 | 0.40 | -0.11 | -21.57% | 1 | 689 | 0.66 | 0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 1.60 | 0.19 | 0.00 | 0.00% | 0 | 790 | 0.84 | 0.05 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.40 | 0.42 | 0.00 | 0.00% | 0 | 156 | 1.12 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 94 | 1.07 | 0.02 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.94 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 50 | 1.05 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.55 | 0.51 | 0.00 | 0.00% | 0 | 66 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 27 | 1.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.55 | 0.21 | 0.00 | 0.00% | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 1,142 | 1.78 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.60 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.70 | 0.16 | 0.00 | 0.00% | 0 | 51 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.01 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.37 | 0.00 | 0.00% | 0 | 48 | 1.82 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.98 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.35 | 0.75 | 0.40 | -0.15 | -27.28% | 28 | 80 | 0.85 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.70 | 1.00 | 0.97 | -0.15 | -13.40% | 175 | 91 | 0.72 | -0.13 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 1.80 | 3.10 | 2.15 | +0.12 | +5.92% | 66 | 334 | 0.76 | -0.24 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 3.20 | 4.30 | 4.30 | +0.20 | +4.88% | 69 | 188 | 0.72 | -0.37 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 5.70 | 6.70 | 6.20 | -0.30 | -4.62% | 101 | 181 | 0.64 | -0.53 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 9.50 | 10.20 | 10.10 | +0.45 | +4.67% | 18 | 185 | 0.67 | -0.67 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 13.50 | 15.40 | 13.17 | 0.00 | 0.00% | 0 | 312 | 0.76 | -0.78 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 16.60 | 20.20 | 18.00 | -5.85 | -24.53% | 12 | 91 | 1.03 | -0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 22.70 | 23.60 | 22.60 | 0.00 | 0.00% | 0 | 51 | 0.83 | -0.91 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 25.90 | 30.10 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.95 | 0.01 | -0.01 | 3/18/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 30.60 | 35.50 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.97 | 0.01 | -0.01 | 1/6/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 35.50 | 40.40 | 36.90 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 40.60 | 45.40 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 45.60 | 50.50 | 39.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 50.60 | 55.50 | 46.87 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 55.60 | 60.50 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 60.60 | 65.40 | 39.36 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 65.60 | 70.50 | 37.36 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 70.60 | 75.40 | 44.93 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 75.60 | 80.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 80.50 | 85.40 | 45.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 85.50 | 90.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 90.60 | 95.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 95.50 | 100.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 100.60 | 105.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 105.60 | 110.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |