Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $98.58 as of 4/25/2024 7:12:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.70 | 47.50 | 40.78 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 60.00 | 37.80 | 42.50 | 42.15 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 3:59:57 PM EST |
| 65.00 | 33.00 | 37.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:57 PM EST | |||
| 70.00 | 28.00 | 32.60 | 47.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 3/8/2024 | 4/25/2024 3:59:57 PM EST |
| 75.00 | 23.20 | 27.90 | % | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 80.00 | 18.60 | 23.00 | 30.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.93 | 0.01 | -0.06 | 3/26/2024 | 4/25/2024 3:59:57 PM EST |
| 85.00 | 16.00 | 17.00 | 14.28 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.87 | 0.01 | -0.09 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 90.00 | 12.00 | 13.60 | 10.80 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.78 | 0.02 | -0.12 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |
| 95.00 | 8.60 | 9.00 | 8.90 | +1.35 | +17.89% | 59 | 17 | 0.60 | 0.67 | 0.02 | -0.13 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 100.00 | 5.80 | 6.20 | 6.40 | +2.00 | +45.46% | 8 | 160 | 0.59 | 0.54 | 0.03 | -0.14 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 105.00 | 3.70 | 4.00 | 3.90 | +1.07 | +37.81% | 12 | 253 | 0.58 | 0.40 | 0.03 | -0.13 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 110.00 | 2.30 | 2.65 | 2.55 | +0.85 | +50.00% | 22 | 165 | 0.59 | 0.28 | 0.02 | -0.11 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 115.00 | 1.35 | 1.55 | 1.54 | +0.59 | +62.11% | 16 | 191 | 0.59 | 0.19 | 0.02 | -0.09 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 120.00 | 0.80 | 0.95 | 0.90 | +0.25 | +38.47% | 9 | 204 | 0.60 | 0.13 | 0.01 | -0.07 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 125.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 1 | 134 | 0.60 | 0.09 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 130.00 | 0.25 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.63 | 0.06 | 0.01 | -0.04 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 135.00 | 0.10 | 1.45 | 0.13 | -0.02 | -13.34% | 1 | 88 | 0.62 | 0.03 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.90 | 0.02 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 3:59:57 PM EST |
| 145.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.80 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 44 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 96 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 191 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 201 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 0.50 | 0.91 | 0.00 | 0.00% | 0 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/25/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.50 | 0.05 | -0.16 | -76.19% | 1 | 45 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 219 | 1.41 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/25/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 87 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/25/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/25/2024 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 3:59:57 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 33 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.01 | 1/17/2024 | 4/25/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.01 | 1/16/2024 | 4/25/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.04 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 75.00 | 0.05 | 0.55 | 0.21 | -0.34 | -61.82% | 1 | 13 | 0.67 | -0.03 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 80.00 | 0.40 | 0.60 | 0.45 | -0.10 | -18.19% | 3 | 82 | 0.64 | -0.07 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 85.00 | 0.90 | 1.10 | 0.98 | -0.17 | -14.79% | 2 | 421 | 0.63 | -0.13 | 0.01 | -0.09 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 90.00 | 1.85 | 2.05 | 1.90 | -0.55 | -22.45% | 2 | 289 | 0.61 | -0.22 | 0.02 | -0.12 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 95.00 | 3.30 | 3.60 | 4.10 | -0.10 | -2.39% | 5 | 441 | 0.60 | -0.33 | 0.02 | -0.13 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 100.00 | 5.40 | 5.80 | 5.60 | -1.00 | -15.16% | 13 | 611 | 0.60 | -0.46 | 0.03 | -0.14 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 105.00 | 8.30 | 8.80 | 8.50 | -0.90 | -9.58% | 9 | 234 | 0.60 | -0.60 | 0.03 | -0.13 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 110.00 | 11.70 | 12.50 | 11.80 | -3.77 | -24.22% | 1 | 204 | 0.59 | -0.72 | 0.02 | -0.11 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 115.00 | 14.10 | 17.50 | 18.14 | 0.00 | 0.00% | 0 | 84 | 0.45 | -0.81 | 0.02 | -0.09 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 120.00 | 19.80 | 23.00 | 20.63 | 0.00 | 0.00% | 0 | 84 | 0.71 | -0.87 | 0.01 | -0.07 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 125.00 | 22.80 | 27.50 | 18.90 | 0.00 | 0.00% | 0 | 56 | 0.96 | -0.91 | 0.01 | -0.06 | 4/11/2024 | 4/25/2024 3:59:57 PM EST |
| 130.00 | 27.70 | 32.50 | 19.97 | 0.00 | 0.00% | 0 | 33 | 1.07 | -0.94 | 0.01 | -0.04 | 3/28/2024 | 4/25/2024 3:59:57 PM EST |
| 135.00 | 32.60 | 37.40 | 28.65 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.97 | 0.00 | -0.02 | 3/19/2024 | 4/25/2024 3:59:57 PM EST |
| 140.00 | 37.70 | 42.40 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 2/9/2024 | 4/25/2024 3:59:57 PM EST |
| 145.00 | 42.60 | 47.30 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 2/2/2024 | 4/25/2024 3:59:57 PM EST |
| 150.00 | 47.70 | 52.50 | 45.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:57 PM EST |
| 155.00 | 52.60 | 57.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 160.00 | 57.60 | 62.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 165.00 | 62.70 | 67.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 170.00 | 67.70 | 72.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 175.00 | 72.70 | 77.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 180.00 | 77.70 | 82.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 185.00 | 82.60 | 87.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 190.00 | 87.60 | 92.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 195.00 | 92.60 | 97.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 200.00 | 97.60 | 102.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 210.00 | 107.60 | 112.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 220.00 | 117.60 | 122.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 230.00 | 127.60 | 132.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 240.00 | 137.60 | 142.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 250.00 | 147.50 | 152.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 260.00 | 157.60 | 162.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 270.00 | 167.50 | 172.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 280.00 | 177.50 | 182.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 290.00 | 187.50 | 192.40 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST |