Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $82.50 as of 8/13/2025 7:01:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 60.50 | 64.50 | 62.50 | % | 2.78 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 58.00 | 62.00 | 60.00 | 18.80 | 0.00 | 0.00% | 2.40 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 53.10 | 57.30 | 55.20 | 14.90 | 0.00 | 0.00% | 1.84 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 48.10 | 52.30 | 50.20 | 15.20 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 43.10 | 47.10 | 45.10 | 18.00 | 0.00 | 0.00% | 1.13 | 0 | 17 | 2.05 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 39.50 | 42.10 | 40.80 | 29.40 | 0.00 | 0.00% | 0.91 | 0 | 30 | 1.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 34.60 | 37.30 | 35.95 | 29.90 | 0.00 | 0.00% | 0.72 | 0 | 134 | 1.58 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 29.70 | 32.00 | 30.85 | 26.00 | 0.00 | 0.00% | 0.56 | 0 | 185 | 1.34 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 24.80 | 27.40 | 26.10 | 21.50 | 0.00 | 0.00% | 0.43 | 0 | 141 | 1.16 | 0.98 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 20.20 | 22.60 | 21.40 | 20.00 | +2.53 | +14.49% | 0.33 | 4 | 154 | 1.00 | 0.95 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 15.60 | 16.80 | 16.20 | 12.68 | 0.00 | 0.00% | 0.23 | 0 | 170 | 0.44 | 0.91 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 11.40 | 12.10 | 11.75 | 11.68 | +2.63 | +29.07% | 0.16 | 5 | 165 | 0.43 | 0.83 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 7.70 | 8.30 | 8.00 | 8.00 | +2.70 | +50.95% | 0.10 | 7 | 216 | 0.43 | 0.71 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 4.90 | 5.30 | 5.10 | 5.17 | +1.97 | +61.57% | 0.06 | 40 | 168 | 0.43 | 0.56 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 90.00 | 2.75 | 3.20 | 2.98 | 3.04 | +1.19 | +64.33% | 0.03 | 14 | 210 | 0.43 | 0.40 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 95.00 | 1.40 | 1.70 | 1.55 | 1.68 | +0.86 | +104.88% | 0.02 | 38 | 66 | 0.42 | 0.26 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 100.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.30 | +60.00% | 0.01 | 43 | 204 | 0.42 | 0.16 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 105.00 | 0.30 | 0.40 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | 0.09 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 870 | 0.68 | 0.05 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.91 | 0.02 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.67 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 8/13/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/13/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/13/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/13/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 8/13/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.76 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.60 | 0.38 | 0.21 | +0.01 | +5.00% | 0.01 | 8 | 258 | 0.69 | -0.02 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.23 | -47.92% | 0.00 | 5 | 243 | 0.51 | -0.05 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.43 | -39.82% | 0.01 | 2 | 127 | 0.51 | -0.09 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.70 | -35.00% | 0.02 | 2 | 228 | 0.49 | -0.17 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 2.50 | 2.95 | 2.73 | 3.40 | -0.60 | -15.00% | 0.03 | 2 | 69 | 0.49 | -0.29 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 4.60 | 4.90 | 4.75 | 6.12 | -0.48 | -7.28% | 0.06 | 1 | 7 | 0.48 | -0.44 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 90.00 | 7.50 | 9.50 | 8.50 | 29.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -0.60 | 0.03 | -0.07 | 2/18/2025 | 8/13/2025 3:59:53 PM EST |
| 95.00 | 11.00 | 13.20 | 12.10 | 38.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.74 | 0.03 | -0.05 | 3/26/2025 | 8/13/2025 3:59:53 PM EST |
| 100.00 | 15.30 | 17.40 | 16.35 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -0.84 | 0.02 | -0.04 | 7/2/2025 | 8/13/2025 3:59:53 PM EST |
| 105.00 | 19.40 | 22.20 | 20.80 | % | 0.20 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 23.00 | 27.10 | 25.05 | 30.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 11/1/2024 | 8/13/2025 3:59:53 PM EST |
| 115.00 | 28.10 | 32.00 | 30.05 | 48.97 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/4/2025 | 8/13/2025 3:59:53 PM EST |
| 120.00 | 33.10 | 37.00 | 35.05 | 46.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 12/10/2024 | 8/13/2025 3:59:53 PM EST |
| 125.00 | 38.10 | 42.00 | 40.05 | % | 0.32 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 43.10 | 47.00 | 45.05 | 55.62 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 8/13/2025 3:59:53 PM EST |
| 135.00 | 48.10 | 52.00 | 50.05 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 53.10 | 57.00 | 55.05 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 145.00 | 58.10 | 62.00 | 60.05 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 63.10 | 67.00 | 65.05 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 68.10 | 72.00 | 70.05 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 73.10 | 77.00 | 75.05 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |