Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $58.32 as of 5/27/2025 2:41:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.30 | 27.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 20.00 | 21.80 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 15.10 | 17.30 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 11.60 | 12.70 | % | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 55.00 | 8.00 | 8.30 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.74 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 5.00 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.57 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 2.95 | 3.10 | 3.10 | +0.75 | +31.92% | 4 | 8 | 0.51 | 0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 0.80 | 1.60 | 1.60 | +0.40 | +33.34% | 13 | 4 | 0.50 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 0.65 | 0.80 | 0.75 | -0.30 | -28.58% | 2 | 4 | 0.48 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 0.30 | 0.40 | 0.40 | -0.05 | -11.12% | 1 | 5 | 0.48 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 0.05 | 0.60 | % | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 0.55 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 76 | 0.52 | -0.14 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 2.25 | 2.40 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.26 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 4.30 | 4.40 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.43 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 7.00 | 7.30 | 6.52 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.60 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 10.60 | 11.00 | 12.90 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.76 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 14.80 | 15.30 | % | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 19.40 | 20.80 | % | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 23.10 | 26.10 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 27.50 | 31.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 33.30 | 36.50 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |