Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $66.02 as of 6/20/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.60 | 33.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 40.00 | 24.80 | 28.40 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 45.00 | 20.10 | 24.00 | % | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 50.00 | 16.00 | 18.90 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 55.00 | 12.40 | 14.40 | % | 0 | 0 | 0.63 | 0.81 | 0.02 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 60.00 | 9.00 | 10.30 | % | 0 | 0 | 0.59 | 0.71 | 0.02 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 65.00 | 6.00 | 7.40 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.59 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 70.00 | 3.70 | 5.10 | 4.80 | % | 3 | 0 | 0.56 | 0.46 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 75.00 | 2.25 | 3.30 | 3.05 | -0.26 | -7.86% | 2 | 1 | 0.55 | 0.34 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 80.00 | 1.20 | 2.35 | 1.50 | % | 2 | 0 | 0.56 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 85.00 | 1.00 | 1.55 | 1.25 | % | 1 | 0 | 0.59 | 0.17 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 90.00 | 0.45 | 1.25 | % | 0 | 0 | 0.60 | 0.11 | 0.01 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 95.00 | 0.15 | 1.80 | % | 0 | 0 | 0.72 | 0.07 | 0.01 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:49 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 | 2.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 45.00 | 0.30 | 0.55 | 0.42 | % | 1 | 0 | 0.64 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 50.00 | 0.60 | 1.50 | % | 0 | 0 | 0.62 | -0.10 | 0.01 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 55.00 | 1.35 | 2.25 | % | 0 | 0 | 0.62 | -0.19 | 0.02 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 60.00 | 2.50 | 3.80 | 3.50 | % | 5 | 0 | 0.59 | -0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 65.00 | 4.50 | 5.90 | % | 0 | 0 | 0.58 | -0.41 | 0.02 | -0.06 | 6/20/2025 3:59:49 PM EST | |||
| 70.00 | 7.20 | 8.60 | % | 0 | 0 | 0.57 | -0.54 | 0.03 | -0.06 | 6/20/2025 3:59:49 PM EST | |||
| 75.00 | 10.70 | 12.00 | % | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 80.00 | 14.70 | 15.70 | % | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 85.00 | 18.20 | 20.90 | % | 0 | 0 | 0.56 | -0.83 | 0.02 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 90.00 | 22.10 | 25.90 | % | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 95.00 | 27.20 | 30.70 | % | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 100.00 | 31.90 | 35.70 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:49 PM EST |