Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $144.50 as of 7/3/2026 7:02:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 102.70 | 106.80 | 104.75 | 55.60 | 0.00 | 0.00% | 2.62 | 0 | 2 | 2.33 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 97.70 | 101.80 | 99.75 | % | 2.22 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 93.00 | 96.90 | 94.95 | 130.63 | 0.00 | 0.00% | 1.90 | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 88.10 | 92.00 | 90.05 | 110.89 | 0.00 | 0.00% | 1.64 | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 83.00 | 87.10 | 85.05 | % | 1.42 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 78.20 | 82.30 | 80.25 | 77.66 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 73.90 | 77.60 | 75.75 | 34.61 | 0.00 | 0.00% | 1.08 | 0 | 11 | 1.51 | 0.98 | 0.00 | -0.04 | 3/26/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 69.10 | 72.90 | 71.00 | 92.01 | 0.00 | 0.00% | 0.95 | 0 | 13 | 1.43 | 0.97 | 0.00 | -0.05 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 64.70 | 68.30 | 66.50 | 92.69 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.37 | 0.96 | 0.00 | -0.06 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 60.80 | 63.80 | 62.30 | 13.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.97 | 0.94 | 0.00 | -0.08 | 3/23/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 56.10 | 59.50 | 57.80 | 99.41 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.00 | 0.92 | 0.00 | -0.09 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 52.20 | 54.60 | 53.40 | 62.32 | -1.78 | -2.78% | 0.56 | 12 | 21 | 1.02 | 0.90 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 48.10 | 50.70 | 49.40 | 82.12 | 0.00 | 0.00% | 0.49 | 0 | 28 | 1.03 | 0.88 | 0.00 | -0.12 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 44.50 | 47.30 | 45.90 | 84.19 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.06 | 0.85 | 0.00 | -0.14 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 110.00 | 40.80 | 43.10 | 41.95 | 60.85 | 0.00 | 0.00% | 0.38 | 0 | 49 | 1.03 | 0.82 | 0.00 | -0.15 | 6/11/2026 | 7/2/2026 3:59:55 PM EST |
| 115.00 | 37.20 | 40.00 | 38.60 | 56.60 | +3.20 | +6.00% | 0.34 | 3 | 47 | 1.04 | 0.79 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 120.00 | 33.70 | 36.40 | 35.05 | 55.80 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.02 | 0.76 | 0.01 | -0.18 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 125.00 | 30.70 | 33.70 | 32.20 | 44.40 | -15.32 | -25.66% | 0.26 | 1 | 10 | 1.03 | 0.73 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 130.00 | 28.00 | 30.70 | 29.35 | 48.91 | 0.00 | 0.00% | 0.23 | 0 | 44 | 1.03 | 0.69 | 0.01 | -0.20 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 135.00 | 25.00 | 27.20 | 26.10 | 60.70 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.99 | 0.65 | 0.01 | -0.21 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 140.00 | 22.70 | 24.10 | 23.40 | 23.84 | -18.16 | -43.24% | 0.17 | 3 | 10 | 0.98 | 0.61 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 145.00 | 20.00 | 22.10 | 21.05 | 21.80 | -10.28 | -32.05% | 0.15 | 4 | 7 | 0.98 | 0.58 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 150.00 | 17.90 | 20.00 | 18.95 | 36.23 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.98 | 0.54 | 0.01 | -0.22 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 155.00 | 16.10 | 18.00 | 17.05 | 46.20 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.98 | 0.50 | 0.01 | -0.22 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 160.00 | 14.00 | 16.80 | 15.40 | 24.56 | +1.54 | +6.69% | 0.10 | 1 | 35 | 0.98 | 0.47 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 165.00 | 12.80 | 15.40 | 14.10 | 15.35 | -14.03 | -47.76% | 0.09 | 1 | 26 | 0.99 | 0.44 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 170.00 | 12.00 | 14.00 | 13.00 | 34.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.01 | 0.40 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 175.00 | 10.30 | 12.90 | 11.60 | 10.85 | -13.00 | -54.51% | 0.07 | 2 | 24 | 1.00 | 0.37 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 180.00 | 8.80 | 11.70 | 10.25 | 9.60 | -15.60 | -61.91% | 0.06 | 3 | 98 | 0.99 | 0.34 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 185.00 | 8.30 | 10.80 | 9.55 | 19.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.01 | 0.32 | 0.01 | -0.19 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 190.00 | 7.60 | 10.40 | 9.00 | 10.50 | -7.50 | -41.67% | 0.05 | 3 | 8 | 1.03 | 0.29 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 195.00 | 6.30 | 9.10 | 7.70 | 10.56 | -12.14 | -53.48% | 0.04 | 1 | 6 | 1.01 | 0.27 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 200.00 | 5.70 | 8.40 | 7.05 | 16.30 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.02 | 0.25 | 0.01 | -0.17 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 210.00 | 4.40 | 6.90 | 5.65 | 5.70 | -5.80 | -50.44% | 0.03 | 37 | 6 | 1.01 | 0.21 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 220.00 | 3.40 | 6.10 | 4.75 | 4.21 | -14.57 | -77.59% | 0.02 | 2 | 110 | 1.03 | 0.18 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 230.00 | 2.25 | 4.90 | 3.58 | 6.35 | -7.00 | -52.44% | 0.02 | 5 | 57 | 1.00 | 0.15 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 240.00 | 2.10 | 4.60 | 3.35 | 3.70 | -5.90 | -61.46% | 0.01 | 16 | 111 | 1.04 | 0.12 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 250.00 | 1.45 | 4.10 | 2.78 | 7.93 | 0.00 | 0.00% | 0.01 | 0 | 2,034 | 1.04 | 0.11 | 0.00 | -0.10 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 260.00 | 0.35 | 4.50 | 2.43 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.01 | 0.09 | 0.00 | -0.09 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 270.00 | 0.40 | 3.60 | 2.00 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.08 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 280.00 | 0.85 | 3.50 | 2.18 | 2.00 | -4.90 | -71.02% | 0.01 | 4 | 47 | 1.12 | 0.06 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.43 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 9 | 1.99 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 2.04 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 8 | 1.89 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.74 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 12 | 1.61 | -0.01 | 0.00 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.43 | -0.03 | 0.00 | -0.05 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.33 | -0.04 | 0.00 | -0.06 | 5/6/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 0.30 | 2.35 | 1.33 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.96 | -0.06 | 0.00 | -0.08 | 4/24/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 1.85 | 3.20 | 2.53 | 1.85 | +0.34 | +22.52% | 0.03 | 4 | 82 | 1.08 | -0.08 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 2.55 | 3.70 | 3.13 | 2.72 | +1.64 | +151.86% | 0.03 | 6 | 1 | 1.05 | -0.10 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 3.30 | 4.50 | 3.90 | 3.60 | +2.40 | +200.00% | 0.04 | 5 | 4 | 1.03 | -0.12 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 4.30 | 5.80 | 5.05 | 4.60 | +2.10 | +84.00% | 0.05 | 11 | 26 | 1.03 | -0.15 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 110.00 | 4.30 | 7.50 | 5.90 | 5.99 | +3.44 | +134.91% | 0.05 | 11 | 20 | 0.99 | -0.18 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 115.00 | 6.20 | 8.40 | 7.30 | 7.39 | +3.79 | +105.28% | 0.06 | 10 | 30 | 0.99 | -0.21 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 120.00 | 7.40 | 10.90 | 9.15 | 8.15 | +3.85 | +89.54% | 0.08 | 1 | 38 | 0.99 | -0.24 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 125.00 | 10.00 | 12.20 | 11.10 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.00 | -0.27 | 0.01 | -0.19 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 130.00 | 11.70 | 14.80 | 13.25 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.00 | -0.31 | 0.01 | -0.20 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 135.00 | 15.00 | 17.00 | 16.00 | 15.50 | +9.10 | +142.19% | 0.12 | 7 | 27 | 1.02 | -0.35 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 140.00 | 17.50 | 18.70 | 18.10 | 8.87 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.99 | -0.39 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 145.00 | 19.50 | 22.00 | 20.75 | 20.00 | +11.90 | +146.92% | 0.14 | 2 | 41 | 0.99 | -0.42 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 150.00 | 22.70 | 24.90 | 23.80 | 22.38 | +9.88 | +79.04% | 0.16 | 2 | 20 | 0.99 | -0.46 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 155.00 | 24.80 | 27.90 | 26.35 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.97 | -0.50 | 0.01 | -0.22 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 160.00 | 29.00 | 31.20 | 30.10 | 17.63 | +1.63 | +10.19% | 0.19 | 1 | 106 | 0.99 | -0.53 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 165.00 | 31.50 | 34.60 | 33.05 | 15.32 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.97 | -0.56 | 0.01 | -0.21 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 170.00 | 35.80 | 38.10 | 36.95 | 17.15 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.98 | -0.60 | 0.01 | -0.21 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 175.00 | 39.10 | 41.80 | 40.45 | 20.90 | 0.00 | 0.00% | 0.23 | 0 | 87 | 0.97 | -0.63 | 0.01 | -0.21 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 180.00 | 43.40 | 45.70 | 44.55 | 38.00 | +17.30 | +83.58% | 0.25 | 10 | 20 | 0.98 | -0.66 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 185.00 | 47.40 | 49.90 | 48.65 | 29.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.99 | -0.68 | 0.01 | -0.19 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 190.00 | 50.80 | 54.20 | 52.50 | 27.05 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.98 | -0.71 | 0.01 | -0.19 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 195.00 | 55.00 | 58.40 | 56.70 | 31.80 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.98 | -0.73 | 0.01 | -0.18 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 200.00 | 59.40 | 62.70 | 61.05 | 54.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | -0.75 | 0.01 | -0.17 | 5/8/2026 | 7/2/2026 3:59:55 PM EST |
| 210.00 | 68.20 | 71.50 | 69.85 | 48.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.99 | -0.79 | 0.01 | -0.16 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 220.00 | 77.60 | 80.50 | 79.05 | % | 0.36 | 0 | 0 | 1.01 | -0.82 | 0.00 | -0.14 | 7/2/2026 3:59:55 PM EST | |||
| 230.00 | 86.40 | 89.50 | 87.95 | 57.10 | 0.00 | 0.00% | 0.38 | 0 | 51 | 0.98 | -0.85 | 0.00 | -0.13 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 240.00 | 95.80 | 99.00 | 97.40 | % | 0.41 | 0 | 0 | 0.98 | -0.88 | 0.00 | -0.11 | 7/2/2026 3:59:55 PM EST | |||
| 250.00 | 105.30 | 108.60 | 106.95 | % | 0.43 | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.10 | 7/2/2026 3:59:55 PM EST | |||
| 260.00 | 114.90 | 118.80 | 116.85 | % | 0.45 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.09 | 7/2/2026 3:59:55 PM EST | |||
| 270.00 | 124.50 | 128.00 | 126.25 | % | 0.47 | 0 | 0 | 1.24 | -0.92 | 0.00 | -0.08 | 7/2/2026 3:59:55 PM EST | |||
| 280.00 | 134.30 | 137.40 | 135.85 | 99.10 | 0.00 | 0.00% | 0.49 | 0 | 175 | 1.26 | -0.94 | 0.00 | -0.07 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |