Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $134.10 as of 7/27/2026 7:01:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 86.70 | 90.80 | 88.75 | % | 2.22 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 81.80 | 85.80 | 83.80 | % | 1.86 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 76.80 | 80.90 | 78.85 | 96.21 | 0.00 | 0.00% | 1.58 | 0 | 2 | 1.88 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 72.00 | 76.00 | 74.00 | % | 1.35 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 67.20 | 71.00 | 69.10 | 120.90 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.61 | 0.98 | 0.00 | -0.02 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 62.60 | 66.20 | 64.40 | % | 0.99 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 70.00 | 57.70 | 61.50 | 59.60 | % | 0.85 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 75.00 | 53.30 | 57.00 | 55.15 | % | 0.74 | 0 | 1 | 1.30 | 0.94 | 0.00 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 80.00 | 48.80 | 52.50 | 50.65 | 83.15 | 0.00 | 0.00% | 0.63 | 0 | 8 | 0.80 | 0.92 | 0.00 | -0.07 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 44.50 | 48.00 | 46.25 | 61.92 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.90 | 0.90 | 0.00 | -0.09 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 40.40 | 44.00 | 42.20 | 61.40 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.92 | 0.88 | 0.00 | -0.10 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 36.40 | 40.00 | 38.20 | 70.05 | 0.00 | 0.00% | 0.40 | 0 | 54 | 0.92 | 0.85 | 0.01 | -0.11 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 32.70 | 36.40 | 34.55 | 39.47 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.92 | 0.81 | 0.01 | -0.13 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 29.20 | 32.90 | 31.05 | 48.47 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.92 | 0.78 | 0.01 | -0.14 | 4/24/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 26.40 | 29.50 | 27.95 | 31.45 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.92 | 0.74 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 115.00 | 23.70 | 26.50 | 25.10 | 44.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.93 | 0.69 | 0.01 | -0.16 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 120.00 | 21.00 | 24.00 | 22.50 | 33.73 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.93 | 0.65 | 0.01 | -0.16 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 125.00 | 18.70 | 21.50 | 20.10 | 32.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.93 | 0.61 | 0.01 | -0.17 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 130.00 | 15.20 | 18.90 | 17.05 | 17.20 | -4.90 | -22.18% | 0.13 | 2 | 22 | 0.89 | 0.56 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 135.00 | 14.50 | 16.40 | 15.45 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.91 | 0.52 | 0.01 | -0.17 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 140.00 | 12.80 | 14.70 | 13.75 | 12.90 | -4.31 | -25.05% | 0.10 | 1 | 37 | 0.91 | 0.48 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 145.00 | 9.80 | 12.90 | 11.35 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.88 | 0.43 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 9.90 | 12.50 | 11.20 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.94 | 0.40 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 7.90 | 11.00 | 9.45 | 34.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.92 | 0.36 | 0.01 | -0.16 | 6/24/2026 | 7/27/2026 3:59:57 PM EST |
| 160.00 | 7.70 | 10.40 | 9.05 | 13.72 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.96 | 0.33 | 0.01 | -0.15 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 5.90 | 9.00 | 7.45 | 12.62 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.93 | 0.30 | 0.01 | -0.15 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 6.10 | 7.40 | 6.75 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.94 | 0.27 | 0.01 | -0.14 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 175.00 | 3.90 | 7.60 | 5.75 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.93 | 0.25 | 0.01 | -0.14 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 3.30 | 5.70 | 4.50 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.89 | 0.23 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 4.10 | 6.00 | 5.05 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.98 | 0.20 | 0.01 | -0.12 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 190.00 | 2.30 | 5.80 | 4.05 | 14.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.93 | 0.19 | 0.01 | -0.12 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 195.00 | 1.70 | 4.40 | 3.05 | 25.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.18 | 0.01 | -0.12 | 6/22/2026 | 7/27/2026 3:59:57 PM EST |
| 200.00 | 1.85 | 4.90 | 3.38 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.95 | 0.16 | 0.01 | -0.11 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 210.00 | 2.20 | 4.10 | 3.15 | 21.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.13 | 0.00 | -0.10 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 220.00 | 1.05 | 3.80 | 2.43 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.12 | 0.00 | -0.09 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 0.60 | 3.60 | 2.10 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.99 | 0.10 | 0.00 | -0.08 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 240.00 | 0.20 | 3.40 | 1.80 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.97 | 0.09 | 0.00 | -0.08 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 3.10 | 1.55 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.06 | 0.00 | -0.06 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 3.10 | 1.55 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.30 | 0.05 | 0.00 | -0.05 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.90 | 1.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.32 | 0.04 | 0.00 | -0.04 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.35 | 0.03 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:57 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 | 2.25 | 1.13 | % | 0.03 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 1 | 2.04 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 2 | 1.88 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.74 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | -0.02 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.85 | 1.43 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.50 | -0.02 | 0.00 | -0.03 | 3/30/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 0.20 | 3.10 | 1.65 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | -0.04 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 0.50 | 3.30 | 1.90 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.06 | -0.06 | 0.00 | -0.06 | 5/7/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 0.70 | 3.60 | 2.15 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.00 | -0.08 | 0.00 | -0.07 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 1.20 | 4.30 | 2.75 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.99 | -0.10 | 0.00 | -0.09 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 1.75 | 4.70 | 3.23 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.94 | -0.12 | 0.00 | -0.10 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 3.90 | 5.70 | 4.80 | 7.68 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.98 | -0.15 | 0.01 | -0.11 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 3.40 | 6.30 | 4.85 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.88 | -0.19 | 0.01 | -0.13 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 6.40 | 7.70 | 7.05 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.93 | -0.22 | 0.01 | -0.14 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 8.20 | 10.80 | 9.50 | 9.85 | +2.65 | +36.81% | 0.09 | 2 | 6 | 0.97 | -0.26 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 115.00 | 8.60 | 12.50 | 10.55 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.91 | -0.31 | 0.01 | -0.16 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 120.00 | 12.40 | 13.90 | 13.15 | 13.25 | +2.35 | +21.56% | 0.11 | 4 | 9 | 0.93 | -0.35 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 125.00 | 14.80 | 16.10 | 15.45 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.91 | -0.39 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 130.00 | 17.50 | 18.90 | 18.20 | 20.50 | +4.00 | +24.25% | 0.14 | 7 | 108 | 0.91 | -0.44 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 135.00 | 19.10 | 22.00 | 20.55 | 20.40 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.89 | -0.48 | 0.01 | -0.17 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 140.00 | 23.70 | 26.40 | 25.05 | 21.40 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.95 | -0.52 | 0.01 | -0.17 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 145.00 | 27.30 | 28.50 | 27.90 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 82 | 0.92 | -0.57 | 0.01 | -0.17 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 29.50 | 33.20 | 31.35 | 30.98 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.92 | -0.60 | 0.01 | -0.16 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 34.60 | 37.20 | 35.90 | 34.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.96 | -0.64 | 0.01 | -0.16 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 160.00 | 37.30 | 41.00 | 39.15 | 22.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | -0.67 | 0.01 | -0.15 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 41.90 | 44.60 | 43.25 | 24.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | -0.70 | 0.01 | -0.15 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 45.50 | 49.40 | 47.45 | 23.56 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | -0.73 | 0.01 | -0.14 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 175.00 | 49.90 | 52.90 | 51.40 | 47.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.93 | -0.75 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 54.10 | 58.00 | 56.05 | 27.40 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.95 | -0.77 | 0.01 | -0.13 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 58.70 | 62.50 | 60.60 | % | 0.33 | 0 | 0 | 0.96 | -0.80 | 0.01 | -0.12 | 7/27/2026 3:59:57 PM EST | |||
| 190.00 | 63.20 | 67.00 | 65.10 | % | 0.34 | 0 | 0 | 0.96 | -0.81 | 0.01 | -0.12 | 7/27/2026 3:59:57 PM EST | |||
| 195.00 | 67.80 | 71.50 | 69.65 | % | 0.36 | 0 | 0 | 0.97 | -0.82 | 0.01 | -0.12 | 7/27/2026 3:59:57 PM EST | |||
| 200.00 | 72.40 | 76.20 | 74.30 | 56.59 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.97 | -0.84 | 0.01 | -0.11 | 5/8/2026 | 7/27/2026 3:59:57 PM EST |
| 210.00 | 81.80 | 85.00 | 83.40 | 55.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.94 | -0.87 | 0.00 | -0.10 | 6/24/2026 | 7/27/2026 3:59:57 PM EST |
| 220.00 | 91.30 | 95.10 | 93.20 | 79.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.18 | -0.88 | 0.00 | -0.09 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 101.00 | 104.60 | 102.80 | % | 0.45 | 0 | 0 | 1.20 | -0.90 | 0.00 | -0.08 | 7/27/2026 3:59:57 PM EST | |||
| 240.00 | 110.60 | 114.30 | 112.45 | % | 0.47 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.08 | 7/27/2026 3:59:57 PM EST | |||
| 250.00 | 120.40 | 124.10 | 122.25 | % | 0.49 | 0 | 0 | 1.27 | -0.94 | 0.00 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 260.00 | 130.20 | 133.90 | 132.05 | % | 0.51 | 0 | 0 | 1.30 | -0.95 | 0.00 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 270.00 | 140.10 | 143.70 | 141.90 | % | 0.53 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 280.00 | 150.00 | 153.60 | 151.80 | % | 0.54 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST |