Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $78.00 as of 8/12/2025 2:01:13 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 | 45.20 | 48.20 | 46.70 | % | 1.33 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 40.00 | 40.20 | 43.20 | 41.70 | % | 1.04 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 45.00 | 35.20 | 38.10 | 36.65 | 27.42 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 30.20 | 33.20 | 31.70 | % | 0.63 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 55.00 | 25.20 | 28.20 | 26.70 | 16.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 20.50 | 23.30 | 21.90 | % | 0.36 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 65.00 | 16.20 | 18.20 | 17.20 | 14.82 | 0.00 | 0.00% | 0.26 | 0 | 39 | 2.15 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 11.40 | 12.70 | 12.05 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.36 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 6.70 | 7.70 | 7.20 | 6.95 | +2.85 | +69.52% | 0.10 | 69 | 593 | 0.84 | 0.94 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 2.50 | 3.30 | 2.90 | 2.70 | +1.60 | +145.46% | 0.04 | 70 | 571 | 0.55 | 0.69 | 0.08 | -0.24 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 0.30 | 0.75 | 0.53 | 0.53 | +0.13 | +32.50% | 0.01 | 3 | 170 | 0.54 | 0.23 | 0.08 | -0.20 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | 0.03 | 0.02 | -0.04 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:57 AM 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 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.29 | +0.24 | +480.00% | 0.00 | 10 | 87 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.22 | +0.11 | +100.00% | 0.00 | 10 | 156 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.45 | -0.21 | -31.82% | 0.00 | 3 | 34 | 0.70 | -0.06 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 0.75 | 1.15 | 0.95 | 0.95 | -0.95 | -50.00% | 0.01 | 15 | 20 | 0.54 | -0.31 | 0.08 | -0.24 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 3.00 | 3.80 | 3.40 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.77 | 0.08 | -0.20 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 7.50 | 8.50 | 8.00 | % | 0.09 | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.04 | 8/12/2025 11:58:57 AM EST | |||
| 95.00 | 12.30 | 14.30 | 13.30 | % | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 100.00 | 17.20 | 19.20 | 18.20 | % | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |