Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $162.00 as of 6/5/2026 6:41:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 52.20 | 55.40 | 53.80 | % | 0.57 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 100.00 | 47.60 | 50.80 | 49.20 | % | 0.49 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 105.00 | 43.30 | 46.30 | 44.80 | % | 0.43 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 110.00 | 38.80 | 41.90 | 40.35 | % | 0.37 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 115.00 | 34.60 | 37.80 | 36.20 | % | 0.31 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 120.00 | 31.10 | 33.80 | 32.45 | 33.10 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.76 | 0.83 | 0.01 | -0.13 | 6/1/2026 | 6/5/2026 4:00:04 PM EST |
| 125.00 | 27.10 | 30.10 | 28.60 | % | 0.23 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 130.00 | 24.20 | 26.70 | 25.45 | 20.33 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | 0.74 | 0.01 | -0.16 | 5/19/2026 | 6/5/2026 4:00:04 PM EST |
| 135.00 | 21.10 | 23.00 | 22.05 | % | 0.16 | 0 | 0 | 0.75 | 0.69 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 140.00 | 18.40 | 20.80 | 19.60 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.77 | 0.64 | 0.01 | -0.18 | 6/1/2026 | 6/5/2026 4:00:04 PM EST |
| 145.00 | 15.70 | 18.20 | 16.95 | 18.76 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.76 | 0.59 | 0.01 | -0.19 | 5/29/2026 | 6/5/2026 4:00:04 PM EST |
| 150.00 | 13.50 | 14.60 | 14.05 | 26.22 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.73 | 0.54 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 155.00 | 11.70 | 12.70 | 12.20 | 13.20 | +0.20 | +1.54% | 0.08 | 8 | 6 | 0.74 | 0.49 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 160.00 | 9.90 | 11.80 | 10.85 | 10.50 | -9.92 | -48.58% | 0.07 | 6 | 106 | 0.76 | 0.44 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 165.00 | 8.40 | 10.10 | 9.25 | 9.51 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.76 | 0.39 | 0.01 | -0.18 | 5/29/2026 | 6/5/2026 4:00:04 PM EST |
| 170.00 | 7.10 | 8.60 | 7.85 | 8.93 | -6.57 | -42.39% | 0.05 | 7 | 11 | 0.76 | 0.35 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 175.00 | 5.90 | 7.40 | 6.65 | 6.60 | +0.70 | +11.87% | 0.04 | 1 | 2 | 0.76 | 0.31 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 180.00 | 5.10 | 6.30 | 5.70 | 10.88 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.77 | 0.27 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 185.00 | 4.00 | 5.20 | 4.60 | 6.30 | -3.00 | -32.26% | 0.02 | 6 | 2,029 | 0.76 | 0.23 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 190.00 | 3.40 | 4.70 | 4.05 | 4.79 | -1.91 | -28.51% | 0.02 | 2 | 78 | 0.77 | 0.20 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 195.00 | 2.65 | 4.80 | 3.73 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | 0.18 | 0.01 | -0.12 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 200.00 | 2.05 | 4.70 | 3.38 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.80 | 0.15 | 0.01 | -0.11 | 6/2/2026 | 6/5/2026 4:00:04 PM EST |
| 210.00 | 1.10 | 3.90 | 2.50 | 2.12 | -0.03 | -1.40% | 0.01 | 2 | 2 | 0.80 | 0.11 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 3.40 | 1.75 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.08 | 0.00 | -0.07 | 5/26/2026 | 6/5/2026 4:00:04 PM EST |
| 230.00 | 0.50 | 2.85 | 1.68 | 1.05 | % | 0.01 | 1 | 0 | 0.84 | 0.06 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 240.00 | 0.35 | 2.70 | 1.53 | 0.75 | % | 0.01 | 1 | 0 | 0.87 | 0.04 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.10 | 0.70 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.03 | 0.00 | -0.05 | 5/28/2026 | 6/5/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.90 | 1.45 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.05 | 0.00 | -0.06 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 105.00 | 0.10 | 3.30 | 1.70 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 110.00 | 1.00 | 3.00 | 2.00 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.75 | -0.10 | 0.00 | -0.09 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 115.00 | 1.45 | 4.30 | 2.88 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.73 | -0.13 | 0.01 | -0.11 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 120.00 | 1.85 | 4.60 | 3.23 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.70 | -0.17 | 0.01 | -0.13 | 5/28/2026 | 6/5/2026 4:00:04 PM EST |
| 125.00 | 4.70 | 5.80 | 5.25 | 4.22 | % | 0.04 | 1 | 0 | 0.76 | -0.21 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 130.00 | 6.40 | 7.40 | 6.90 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.77 | -0.26 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 135.00 | 8.00 | 9.30 | 8.65 | 8.19 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.77 | -0.31 | 0.01 | -0.17 | 6/1/2026 | 6/5/2026 4:00:04 PM EST |
| 140.00 | 10.50 | 11.40 | 10.95 | 6.80 | -0.13 | -1.88% | 0.08 | 10 | 8 | 0.76 | -0.36 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 145.00 | 12.90 | 13.80 | 13.35 | 8.71 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.77 | -0.41 | 0.01 | -0.19 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 150.00 | 15.40 | 16.80 | 16.10 | 14.90 | +4.00 | +36.70% | 0.11 | 3 | 7 | 0.77 | -0.46 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 155.00 | 18.60 | 19.80 | 19.20 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.78 | -0.51 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 160.00 | 21.80 | 23.10 | 22.45 | 19.40 | +3.90 | +25.17% | 0.14 | 1 | 10 | 0.78 | -0.56 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 165.00 | 24.50 | 26.60 | 25.55 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.76 | -0.61 | 0.01 | -0.18 | 5/26/2026 | 6/5/2026 4:00:04 PM EST |
| 170.00 | 27.50 | 29.90 | 28.70 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.74 | -0.65 | 0.01 | -0.18 | 5/27/2026 | 6/5/2026 4:00:04 PM EST |
| 175.00 | 31.30 | 34.20 | 32.75 | % | 0.19 | 0 | 0 | 0.75 | -0.69 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 180.00 | 35.60 | 38.40 | 37.00 | % | 0.21 | 0 | 0 | 0.76 | -0.73 | 0.01 | -0.16 | 6/5/2026 4:00:04 PM EST | |||
| 185.00 | 39.50 | 42.50 | 41.00 | % | 0.22 | 0 | 0 | 0.75 | -0.77 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 43.80 | 46.60 | 45.20 | % | 0.24 | 0 | 0 | 0.75 | -0.80 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 48.20 | 51.00 | 49.60 | % | 0.25 | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 200.00 | 52.70 | 55.40 | 54.05 | % | 0.27 | 0 | 0 | 0.84 | -0.85 | 0.01 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 210.00 | 61.90 | 64.70 | 63.30 | % | 0.30 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 220.00 | 71.50 | 74.10 | 72.80 | % | 0.33 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 230.00 | 81.20 | 84.20 | 82.70 | % | 0.36 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 240.00 | 91.00 | 93.90 | 92.45 | % | 0.39 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST |