Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $96.98 as of 9/6/2024 8:11:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.30 | 48.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:46 PM EST | |||
| 55.00 | 40.00 | 44.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 60.00 | 35.00 | 39.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 65.00 | 30.20 | 34.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 70.00 | 25.00 | 29.00 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:46 PM EST | |||
| 75.00 | 20.10 | 24.00 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.05 | 9/6/2024 3:59:46 PM EST | |||
| 80.00 | 15.50 | 19.10 | 31.00 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.93 | 0.01 | -0.09 | 5/2/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 10.90 | 14.80 | % | 0 | 0 | 1.06 | 0.87 | 0.02 | -0.12 | 9/6/2024 3:59:46 PM EST | |||
| 90.00 | 7.30 | 9.20 | 19.20 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.75 | 0.03 | -0.16 | 8/7/2024 | 9/6/2024 3:59:46 PM EST |
| 95.00 | 5.20 | 5.70 | 6.20 | -10.07 | -61.90% | 2 | 21 | 0.54 | 0.60 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 100.00 | 2.75 | 3.20 | 3.23 | -2.17 | -40.19% | 1 | 51 | 0.54 | 0.42 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 105.00 | 1.30 | 1.65 | 1.51 | -1.27 | -45.69% | 12 | 48 | 0.54 | 0.25 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 110.00 | 0.65 | 1.05 | 0.70 | -0.75 | -51.73% | 14 | 78 | 0.59 | 0.13 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 115.00 | 0.20 | 0.40 | 0.35 | -0.32 | -47.77% | 12 | 87 | 0.54 | 0.07 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 120.00 | 0.05 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 224 | 0.56 | 0.03 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 125.00 | 0.05 | 1.50 | 0.26 | +0.01 | +4.00% | 2 | 250 | 1.13 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 0.25 | 0.06 | -0.25 | -80.65% | 18 | 161 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 3 | 163 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 167 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 265 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 155.00 | 0.00 | 0.60 | 0.05 | -0.30 | -85.72% | 2 | 102 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 54 | 1.97 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:46 PM EST |
| 170.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 39 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 175.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 6 | 82 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 95 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:46 PM EST |
| 185.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 66 | 2.35 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:46 PM EST |
| 190.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:46 PM EST |
| 195.00 | 0.00 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:46 PM EST |
| 200.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:46 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:46 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 14 | 2.84 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.98 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | -0.02 | 2/12/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.98 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.82 | -0.01 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 0.05 | 2.20 | 0.34 | 0.00 | 0.00% | 0 | 46 | 1.01 | -0.02 | 0.00 | -0.05 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 80.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.66 | -0.07 | 0.01 | -0.09 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 0.65 | 1.20 | 0.80 | +0.19 | +31.15% | 5 | 46 | 0.66 | -0.13 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 90.00 | 1.45 | 1.85 | 1.70 | +0.55 | +47.83% | 25 | 1,877 | 0.59 | -0.25 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 95.00 | 3.10 | 3.50 | 3.42 | +1.37 | +66.83% | 7 | 151 | 0.58 | -0.40 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 100.00 | 5.60 | 6.10 | 5.60 | +1.35 | +31.77% | 24 | 196 | 0.58 | -0.58 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 105.00 | 8.90 | 10.60 | 9.86 | +3.06 | +45.00% | 2 | 298 | 0.72 | -0.75 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 110.00 | 12.00 | 15.20 | 10.82 | 0.00 | 0.00% | 0 | 121 | 0.82 | -0.87 | 0.02 | -0.08 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 115.00 | 16.10 | 20.40 | 18.00 | +3.48 | +23.97% | 21 | 133 | 1.01 | -0.93 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 120.00 | 21.10 | 25.20 | 23.03 | +3.83 | +19.95% | 6 | 81 | 1.01 | -0.97 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 125.00 | 26.30 | 30.20 | 23.32 | 0.00 | 0.00% | 0 | 49 | 1.24 | -0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 130.00 | 31.10 | 35.20 | 33.00 | +3.38 | +11.42% | 4 | 10 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 135.00 | 36.10 | 40.20 | 34.20 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 140.00 | 41.10 | 45.20 | 39.66 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 145.00 | 46.80 | 49.70 | 36.55 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:46 PM EST |
| 150.00 | 51.40 | 55.10 | 38.11 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:46 PM EST |
| 155.00 | 56.10 | 60.00 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:46 PM EST |
| 160.00 | 61.10 | 65.10 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:46 PM EST |
| 165.00 | 66.30 | 70.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 170.00 | 71.40 | 75.10 | 31.09 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:46 PM EST |
| 175.00 | 76.10 | 80.00 | 57.50 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:46 PM EST |
| 180.00 | 81.10 | 85.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 185.00 | 86.10 | 90.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 190.00 | 91.10 | 95.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 195.00 | 96.30 | 99.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 200.00 | 101.10 | 105.20 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 210.00 | 111.60 | 115.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 220.00 | 121.10 | 125.10 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |