Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $113.00 as of 9/3/2026 7:31:27 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 | 68.70 | 72.40 | 70.55 | % | 1.76 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 45.00 | 63.70 | 67.40 | 65.55 | % | 1.46 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 50.00 | 58.70 | 62.40 | 60.55 | 84.21 | 0.00 | 0.00% | 1.21 | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:53 PM EST |
| 55.00 | 53.70 | 57.40 | 55.55 | % | 1.01 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 60.00 | 48.60 | 52.40 | 50.50 | 120.90 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/3/2026 3:59:53 PM EST |
| 65.00 | 43.70 | 47.40 | 45.55 | % | 0.70 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 70.00 | 38.80 | 42.50 | 40.65 | % | 0.58 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 75.00 | 33.80 | 37.50 | 35.65 | % | 0.48 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 80.00 | 28.90 | 32.50 | 30.70 | 56.90 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.55 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 9/3/2026 3:59:53 PM EST |
| 85.00 | 23.90 | 27.70 | 25.80 | 61.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.03 | 7/10/2026 | 9/3/2026 3:59:53 PM EST |
| 90.00 | 19.10 | 22.80 | 20.95 | 35.30 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.17 | 0.96 | 0.01 | -0.05 | 8/20/2026 | 9/3/2026 3:59:53 PM EST |
| 95.00 | 14.40 | 18.30 | 16.35 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.99 | 0.90 | 0.01 | -0.10 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 100.00 | 10.10 | 14.00 | 12.05 | 13.17 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.86 | 0.82 | 0.02 | -0.14 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 105.00 | 7.00 | 10.10 | 8.55 | 22.15 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.62 | 0.69 | 0.03 | -0.17 | 8/21/2026 | 9/3/2026 3:59:53 PM EST |
| 110.00 | 3.80 | 7.60 | 5.70 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.62 | 0.53 | 0.03 | -0.18 | 8/31/2026 | 9/3/2026 3:59:53 PM EST |
| 115.00 | 2.80 | 3.90 | 3.35 | 3.70 | -0.20 | -5.13% | 0.03 | 4 | 8 | 0.59 | 0.38 | 0.03 | -0.17 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 120.00 | 1.65 | 2.50 | 2.08 | 2.35 | +0.10 | +4.45% | 0.02 | 5 | 46 | 0.61 | 0.25 | 0.03 | -0.14 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 125.00 | 0.05 | 2.00 | 1.03 | 1.26 | -0.28 | -18.19% | 0.01 | 2 | 28 | 0.53 | 0.16 | 0.02 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 130.00 | 0.10 | 1.20 | 0.65 | 0.85 | -0.05 | -5.56% | 0.01 | 8 | 76 | 0.56 | 0.09 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 135.00 | 0.05 | 0.80 | 0.43 | 0.35 | -0.20 | -36.37% | 0.00 | 121 | 71 | 0.61 | 0.06 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.78 | 0.03 | 0.00 | -0.03 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 145.00 | 0.10 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.72 | 0.02 | 0.00 | -0.02 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.85 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/3/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/3/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/3/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/3/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/3/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 9/3/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 9/3/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.09 | -0.04 | 0.01 | -0.05 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 95.00 | 0.45 | 1.35 | 0.90 | 0.65 | -0.35 | -35.00% | 0.01 | 10 | 21 | 0.65 | -0.10 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 100.00 | 1.15 | 1.75 | 1.45 | 1.70 | +0.29 | +20.57% | 0.01 | 1 | 237 | 0.59 | -0.18 | 0.02 | -0.14 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 105.00 | 0.65 | 4.80 | 2.73 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.55 | -0.31 | 0.03 | -0.17 | 8/31/2026 | 9/3/2026 3:59:53 PM EST |
| 110.00 | 4.20 | 5.40 | 4.80 | 4.10 | -1.06 | -20.55% | 0.04 | 22 | 23 | 0.56 | -0.47 | 0.03 | -0.18 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 115.00 | 5.70 | 9.70 | 7.70 | 8.86 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.53 | -0.62 | 0.03 | -0.17 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 120.00 | 9.50 | 13.30 | 11.40 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.84 | -0.75 | 0.03 | -0.14 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 125.00 | 13.60 | 17.40 | 15.50 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.88 | -0.84 | 0.02 | -0.11 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 130.00 | 18.10 | 22.00 | 20.05 | 10.53 | 0.00 | 0.00% | 0.15 | 0 | 110 | 0.96 | -0.91 | 0.01 | -0.08 | 8/21/2026 | 9/3/2026 3:59:53 PM EST |
| 135.00 | 22.80 | 26.70 | 24.75 | 24.61 | 0.00 | 0.00% | 0.18 | 0 | 69 | 1.03 | -0.94 | 0.01 | -0.06 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 140.00 | 27.80 | 31.50 | 29.65 | 26.10 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.11 | -0.97 | 0.00 | -0.03 | 8/31/2026 | 9/3/2026 3:59:53 PM EST |
| 145.00 | 32.70 | 36.40 | 34.55 | 11.00 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.19 | -0.98 | 0.00 | -0.02 | 8/17/2026 | 9/3/2026 3:59:53 PM EST |
| 150.00 | 37.70 | 41.70 | 39.70 | 26.86 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.29 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 9/3/2026 3:59:53 PM EST |
| 155.00 | 42.70 | 46.40 | 44.55 | 31.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:53 PM EST |
| 160.00 | 47.70 | 51.40 | 49.55 | 38.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:53 PM EST |
| 165.00 | 52.70 | 56.40 | 54.55 | 40.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:53 PM EST |
| 170.00 | 57.70 | 61.40 | 59.55 | 23.56 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/3/2026 3:59:53 PM EST |
| 175.00 | 62.70 | 66.40 | 64.55 | 47.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/3/2026 3:59:53 PM EST |
| 180.00 | 67.70 | 71.40 | 69.55 | 38.08 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:53 PM EST |
| 185.00 | 72.70 | 76.40 | 74.55 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 190.00 | 77.70 | 81.40 | 79.55 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 195.00 | 82.70 | 86.40 | 84.55 | % | 0.43 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 200.00 | 87.70 | 91.40 | 89.55 | 56.59 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 9/3/2026 3:59:53 PM EST |
| 210.00 | 97.70 | 101.40 | 99.55 | 55.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/3/2026 3:59:53 PM EST |
| 220.00 | 107.70 | 111.40 | 109.55 | 79.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/3/2026 3:59:53 PM EST |
| 230.00 | 117.70 | 121.40 | 119.55 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 240.00 | 127.70 | 131.40 | 129.55 | % | 0.54 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 250.00 | 137.70 | 141.40 | 139.55 | % | 0.56 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 260.00 | 147.70 | 151.40 | 149.55 | % | 0.58 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 270.00 | 157.70 | 161.40 | 159.55 | % | 0.59 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 280.00 | 167.70 | 171.40 | 169.55 | % | 0.61 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST |