Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $74.86 as of 7/11/2025 8:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.00 | 42.00 | 40.00 | % | 1.14 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 40.00 | 33.00 | 37.00 | 35.00 | % | 0.88 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 45.00 | 28.20 | 32.00 | 30.10 | 24.72 | 0.00 | 0.00% | 0.67 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 23.00 | 27.10 | 25.05 | 25.52 | +3.42 | +15.48% | 0.50 | 1 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 18.20 | 22.00 | 20.10 | 14.59 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 13.10 | 17.00 | 15.05 | 15.75 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 8.30 | 12.20 | 10.25 | 9.01 | 0.00 | 0.00% | 0.16 | 0 | 77 | 1.34 | 0.98 | 0.01 | -0.05 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 70.00 | 4.80 | 6.20 | 5.50 | 5.30 | -1.63 | -23.53% | 0.08 | 8 | 199 | 0.93 | 0.87 | 0.04 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 75.00 | 1.25 | 2.45 | 1.85 | 1.65 | -0.85 | -34.00% | 0.02 | 24 | 375 | 0.40 | 0.54 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 0.30 | 0.75 | 0.53 | 0.50 | -0.35 | -41.18% | 0.01 | 3 | 149 | 0.48 | 0.17 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.62 | 0.03 | 0.01 | -0.02 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 76 | 0.61 | -0.02 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 1.45 | 0.75 | 0.38 | -0.01 | -2.57% | 0.01 | 21 | 27 | 0.67 | -0.13 | 0.04 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 75.00 | 1.30 | 2.05 | 1.68 | 1.65 | 0.00 | 0.00% | 0.02 | 56 | 33 | 0.44 | -0.46 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 3.40 | 7.40 | 5.40 | 14.32 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | -0.83 | 0.06 | -0.09 | 6/20/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 8.00 | 12.10 | 10.05 | % | 0.12 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 13.40 | 17.00 | 15.20 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 95.00 | 18.00 | 22.00 | 20.00 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |