Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $100.40 as of 11/2/2026 7:51:24 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 | 53.10 | 57.40 | 55.25 | 125.25 | 0.00 | 0.00% | 1.38 | 0 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 11/2/2026 4:00:03 PM EST |
| 45.00 | 48.10 | 52.30 | 50.20 | % | 1.12 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 50.00 | 43.90 | 46.90 | 45.40 | 66.64 | 0.00 | 0.00% | 0.91 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 11/2/2026 4:00:03 PM EST |
| 55.00 | 39.10 | 42.00 | 40.55 | 51.75 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:03 PM EST |
| 60.00 | 34.20 | 37.40 | 35.80 | 91.34 | 0.00 | 0.00% | 0.60 | 0 | 26 | 1.93 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 11/2/2026 4:00:03 PM EST |
| 65.00 | 29.40 | 32.60 | 31.00 | 80.80 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.72 | 0.97 | 0.00 | -0.04 | 7/23/2026 | 11/2/2026 4:00:03 PM EST |
| 70.00 | 24.70 | 27.30 | 26.00 | 66.90 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.55 | 0.94 | 0.01 | -0.06 | 8/6/2026 | 11/2/2026 4:00:03 PM EST |
| 75.00 | 20.40 | 23.40 | 21.90 | 40.49 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.42 | 0.89 | 0.01 | -0.10 | 10/15/2026 | 11/2/2026 4:00:03 PM EST |
| 80.00 | 16.40 | 18.90 | 17.65 | 56.62 | 0.00 | 0.00% | 0.22 | 0 | 119 | 0.92 | 0.82 | 0.01 | -0.14 | 8/18/2026 | 11/2/2026 4:00:03 PM EST |
| 85.00 | 12.80 | 14.30 | 13.55 | 29.88 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.88 | 0.74 | 0.02 | -0.17 | 10/29/2026 | 11/2/2026 4:00:03 PM EST |
| 90.00 | 9.40 | 11.00 | 10.20 | 55.43 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.88 | 0.65 | 0.02 | -0.20 | 8/5/2026 | 11/2/2026 4:00:03 PM EST |
| 95.00 | 6.70 | 8.30 | 7.50 | 8.74 | -30.26 | -77.59% | 0.08 | 2 | 50 | 0.87 | 0.55 | 0.02 | -0.21 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 100.00 | 5.00 | 6.20 | 5.60 | 6.32 | -0.58 | -8.41% | 0.06 | 16 | 24 | 0.91 | 0.45 | 0.02 | -0.22 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 105.00 | 3.20 | 4.60 | 3.90 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.88 | 0.36 | 0.02 | -0.21 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 110.00 | 2.15 | 3.40 | 2.78 | 3.40 | -0.88 | -20.57% | 0.03 | 5 | 48 | 0.88 | 0.28 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 115.00 | 1.45 | 2.50 | 1.98 | 2.70 | -6.06 | -69.18% | 0.02 | 1 | 56 | 0.90 | 0.21 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 120.00 | 1.00 | 2.55 | 1.78 | 1.70 | -0.18 | -9.58% | 0.01 | 8 | 213 | 0.96 | 0.16 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 125.00 | 0.15 | 2.20 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.90 | 0.12 | 0.01 | -0.11 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 1.00 | -0.35 | -25.93% | 0.01 | 1 | 59 | 1.06 | 0.08 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 135.00 | 0.05 | 1.55 | 0.80 | 0.78 | -1.62 | -67.50% | 0.01 | 1 | 196 | 0.96 | 0.06 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 140.00 | 0.10 | 2.00 | 1.05 | 0.70 | -1.32 | -65.35% | 0.01 | 1 | 163 | 1.11 | 0.04 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.60 | 0.03 | 0.00 | -0.04 | 10/27/2026 | 11/2/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.53 | 0.02 | 0.00 | -0.03 | 10/28/2026 | 11/2/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.50 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.79 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 11/2/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.63 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 11/2/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.64 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:03 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.39 | -86.67% | 0.00 | 2 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/2/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 34.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/2/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/2/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/2/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/2/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/2/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 22.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/2/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/2/2026 4:00:03 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.18 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.18 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/2/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.23 | -69.70% | 0.01 | 1 | 35 | 1.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.39 | -66.11% | 0.01 | 1 | 18 | 1.44 | -0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 14 | 1.31 | -0.03 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.56 | -0.06 | 0.01 | -0.06 | 10/15/2026 | 11/2/2026 4:00:03 PM EST |
| 75.00 | 0.85 | 2.10 | 1.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.01 | -0.11 | 0.01 | -0.10 | 10/29/2026 | 11/2/2026 4:00:03 PM EST |
| 80.00 | 1.30 | 2.95 | 2.13 | 2.25 | +0.27 | +13.64% | 0.03 | 4 | 56 | 0.93 | -0.18 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 85.00 | 2.65 | 4.20 | 3.43 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.92 | -0.26 | 0.02 | -0.17 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 90.00 | 4.30 | 5.80 | 5.05 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.90 | -0.35 | 0.02 | -0.20 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 95.00 | 6.60 | 8.10 | 7.35 | 5.40 | -2.10 | -28.00% | 0.08 | 2 | 53 | 0.89 | -0.45 | 0.02 | -0.21 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 100.00 | 9.50 | 11.10 | 10.30 | 10.02 | +1.02 | +11.34% | 0.10 | 5 | 69 | 0.90 | -0.55 | 0.02 | -0.22 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 105.00 | 13.00 | 14.50 | 13.75 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.90 | -0.64 | 0.02 | -0.21 | 10/22/2026 | 11/2/2026 4:00:03 PM EST |
| 110.00 | 16.90 | 18.30 | 17.60 | 16.41 | 0.00 | 0.00% | 0.16 | 0 | 107 | 0.90 | -0.72 | 0.02 | -0.19 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 115.00 | 20.50 | 23.30 | 21.90 | 18.90 | -1.20 | -5.97% | 0.19 | 1 | 42 | 0.90 | -0.79 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 120.00 | 24.40 | 27.50 | 25.95 | 22.45 | -1.85 | -7.62% | 0.22 | 1 | 38 | 0.86 | -0.84 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 125.00 | 29.00 | 32.10 | 30.55 | 27.20 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.83 | -0.88 | 0.01 | -0.11 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 130.00 | 33.80 | 37.00 | 35.40 | 19.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.43 | -0.92 | 0.01 | -0.09 | 10/28/2026 | 11/2/2026 4:00:03 PM EST |
| 135.00 | 38.50 | 41.70 | 40.10 | 25.36 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.48 | -0.94 | 0.01 | -0.07 | 10/16/2026 | 11/2/2026 4:00:03 PM EST |
| 140.00 | 43.30 | 46.60 | 44.95 | 29.63 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.56 | -0.96 | 0.00 | -0.05 | 10/15/2026 | 11/2/2026 4:00:03 PM EST |
| 145.00 | 48.30 | 51.40 | 49.85 | 39.12 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.62 | -0.97 | 0.00 | -0.04 | 10/26/2026 | 11/2/2026 4:00:03 PM EST |
| 150.00 | 53.10 | 56.90 | 55.00 | 43.97 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.68 | -0.98 | 0.00 | -0.03 | 10/26/2026 | 11/2/2026 4:00:03 PM EST |
| 155.00 | 58.30 | 61.70 | 60.00 | 19.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.76 | -0.99 | 0.00 | -0.02 | 10/2/2026 | 11/2/2026 4:00:03 PM EST |
| 160.00 | 63.00 | 67.10 | 65.05 | 53.65 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.82 | -0.99 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 4:00:03 PM EST |
| 165.00 | 67.80 | 72.10 | 69.95 | 58.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.90 | -0.99 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 4:00:03 PM EST |
| 170.00 | 72.80 | 77.10 | 74.95 | 39.30 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.97 | -1.00 | 0.00 | -0.01 | 10/1/2026 | 11/2/2026 4:00:03 PM EST |
| 175.00 | 78.10 | 81.20 | 79.65 | 56.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 11/2/2026 4:00:03 PM EST |
| 180.00 | 82.70 | 87.00 | 84.85 | 57.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 11/2/2026 4:00:03 PM EST |
| 185.00 | 88.10 | 91.20 | 89.65 | % | 0.48 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 190.00 | 92.80 | 97.00 | 94.90 | 63.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 11/2/2026 4:00:03 PM EST |
| 195.00 | 98.00 | 102.00 | 100.00 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 200.00 | 102.80 | 107.00 | 104.90 | % | 0.52 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 210.00 | 113.00 | 117.00 | 115.00 | % | 0.55 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 220.00 | 123.00 | 127.00 | 125.00 | % | 0.57 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 230.00 | 132.80 | 137.00 | 134.90 | % | 0.59 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 240.00 | 143.00 | 147.00 | 145.00 | % | 0.60 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 250.00 | 152.70 | 157.00 | 154.85 | % | 0.62 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 260.00 | 163.00 | 167.00 | 165.00 | % | 0.63 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 270.00 | 173.00 | 177.00 | 175.00 | % | 0.65 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 280.00 | 182.80 | 187.00 | 184.90 | % | 0.66 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST |