Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $152.51 as of 5/22/2026 5:31:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 115.10 | 118.60 | 116.85 | 109.90 | 0.00 | 0.00% | 2.92 | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:15 PM EST |
| 45.00 | 110.10 | 113.60 | 111.85 | 109.20 | 0.00 | 0.00% | 2.49 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:15 PM EST |
| 50.00 | 105.10 | 109.20 | 107.15 | 119.87 | 0.00 | 0.00% | 2.14 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:15 PM EST |
| 55.00 | 100.10 | 104.20 | 102.15 | 82.85 | 0.00 | 0.00% | 1.86 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:15 PM EST |
| 60.00 | 95.10 | 99.30 | 97.20 | 94.20 | 0.00 | 0.00% | 1.62 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:15 PM EST |
| 65.00 | 90.20 | 94.10 | 92.15 | 90.96 | 0.00 | 0.00% | 1.42 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:15 PM EST |
| 70.00 | 85.20 | 89.30 | 87.25 | 78.62 | 0.00 | 0.00% | 1.25 | 0 | 18 | 2.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:15 PM EST |
| 75.00 | 80.20 | 84.20 | 82.20 | 74.38 | 0.00 | 0.00% | 1.10 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:15 PM EST |
| 80.00 | 75.20 | 79.30 | 77.25 | 69.50 | 0.00 | 0.00% | 0.97 | 0 | 68 | 1.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:15 PM EST |
| 85.00 | 70.30 | 74.40 | 72.35 | 36.05 | 0.00 | 0.00% | 0.85 | 0 | 30 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:15 PM EST |
| 90.00 | 65.30 | 68.90 | 67.10 | 60.40 | 0.00 | 0.00% | 0.75 | 0 | 32 | 1.46 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:15 PM EST |
| 95.00 | 60.40 | 63.90 | 62.15 | 62.26 | +12.44 | +24.97% | 0.65 | 1 | 100 | 1.30 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 100.00 | 55.50 | 58.50 | 57.00 | 43.52 | 0.00 | 0.00% | 0.57 | 0 | 65 | 1.21 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 105.00 | 50.60 | 54.20 | 52.40 | 45.00 | 0.00 | 0.00% | 0.50 | 0 | 146 | 1.12 | 0.98 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:15 PM EST |
| 110.00 | 45.80 | 48.60 | 47.20 | 33.10 | 0.00 | 0.00% | 0.43 | 0 | 145 | 1.04 | 0.97 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 115.00 | 41.00 | 43.80 | 42.40 | 50.71 | 0.00 | 0.00% | 0.37 | 0 | 50 | 0.97 | 0.95 | 0.00 | -0.06 | 5/6/2026 | 5/22/2026 3:59:15 PM EST |
| 120.00 | 36.40 | 39.20 | 37.80 | 37.87 | +0.37 | +0.99% | 0.32 | 2 | 102 | 0.92 | 0.93 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 125.00 | 31.80 | 34.60 | 33.20 | 38.90 | 0.00 | 0.00% | 0.27 | 0 | 172 | 0.56 | 0.90 | 0.01 | -0.10 | 5/8/2026 | 5/22/2026 3:59:15 PM EST |
| 130.00 | 27.60 | 30.40 | 29.00 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 110 | 0.64 | 0.86 | 0.01 | -0.13 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 135.00 | 23.40 | 26.30 | 24.85 | 29.40 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.64 | 0.82 | 0.01 | -0.15 | 5/12/2026 | 5/22/2026 3:59:15 PM EST |
| 140.00 | 21.00 | 22.60 | 21.80 | 16.42 | 0.00 | 0.00% | 0.16 | 0 | 112 | 0.70 | 0.76 | 0.01 | -0.17 | 5/20/2026 | 5/22/2026 3:59:15 PM EST |
| 145.00 | 17.60 | 18.90 | 18.25 | 11.40 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.68 | 0.70 | 0.01 | -0.19 | 5/18/2026 | 5/22/2026 3:59:15 PM EST |
| 150.00 | 14.40 | 15.70 | 15.05 | 13.55 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.66 | 0.63 | 0.01 | -0.21 | 5/21/2026 | 5/22/2026 3:59:15 PM EST |
| 155.00 | 11.60 | 12.90 | 12.25 | 11.54 | +0.59 | +5.39% | 0.08 | 6 | 43 | 0.66 | 0.57 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 160.00 | 9.20 | 10.50 | 9.85 | 10.00 | +3.00 | +42.86% | 0.06 | 4 | 26 | 0.65 | 0.50 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 165.00 | 7.30 | 8.60 | 7.95 | 7.80 | +2.62 | +50.58% | 0.05 | 1 | 47 | 0.66 | 0.43 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 170.00 | 5.60 | 6.80 | 6.20 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.65 | 0.36 | 0.01 | -0.20 | 5/21/2026 | 5/22/2026 3:59:15 PM EST |
| 175.00 | 4.30 | 5.50 | 4.90 | 5.66 | +1.67 | +41.86% | 0.03 | 6 | 19 | 0.65 | 0.30 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 180.00 | 3.30 | 4.30 | 3.80 | 3.49 | +1.15 | +49.15% | 0.02 | 1 | 39 | 0.65 | 0.24 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 185.00 | 2.55 | 3.40 | 2.98 | 3.00 | +0.91 | +43.55% | 0.02 | 32 | 1,022 | 0.66 | 0.19 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 190.00 | 1.00 | 2.90 | 1.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.14 | 0.01 | -0.10 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 195.00 | 1.30 | 3.90 | 2.60 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.11 | 0.01 | -0.09 | 5/18/2026 | 5/22/2026 3:59:15 PM EST |
| 200.00 | 0.10 | 2.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | 0.07 | 0.01 | -0.06 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 210.00 | 0.45 | 2.80 | 1.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.76 | 0.04 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:15 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.02 | 5/22/2026 3:59:15 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:15 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:15 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 | 0.20 | 0.00 | 0.00% | 0.03 | 2 | 9 | 3.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:15 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:15 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:15 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:15 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.22 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:15 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.35 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:15 PM EST |
| 105.00 | 0.10 | 0.40 | 0.25 | 0.40 | -0.18 | -31.04% | 0.00 | 1 | 10 | 0.74 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.50 | -0.45 | -47.37% | 0.00 | 6 | 54 | 0.88 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.91 | -0.05 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:15 PM EST |
| 120.00 | 0.35 | 1.95 | 1.15 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.71 | -0.07 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:59:15 PM EST |
| 125.00 | 1.20 | 2.20 | 1.70 | 1.56 | -0.34 | -17.90% | 0.01 | 2 | 154 | 0.73 | -0.10 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 130.00 | 1.85 | 3.10 | 2.48 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.72 | -0.14 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 3:59:15 PM EST |
| 135.00 | 2.70 | 3.50 | 3.10 | 3.20 | -2.48 | -43.67% | 0.02 | 1 | 24 | 0.68 | -0.18 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 140.00 | 3.80 | 4.60 | 4.20 | 4.57 | -0.63 | -12.12% | 0.03 | 26 | 134 | 0.66 | -0.24 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 145.00 | 5.40 | 6.40 | 5.90 | 6.30 | -1.05 | -14.29% | 0.04 | 1 | 18 | 0.67 | -0.30 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 150.00 | 7.30 | 8.30 | 7.80 | 8.15 | -4.45 | -35.32% | 0.05 | 4 | 23 | 0.66 | -0.37 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 155.00 | 9.60 | 10.60 | 10.10 | 10.30 | -1.50 | -12.72% | 0.07 | 6 | 17 | 0.66 | -0.43 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:15 PM EST |
| 160.00 | 12.20 | 13.20 | 12.70 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.65 | -0.50 | 0.01 | -0.21 | 5/18/2026 | 5/22/2026 3:59:15 PM EST |
| 165.00 | 15.10 | 16.30 | 15.70 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.65 | -0.57 | 0.01 | -0.21 | 5/13/2026 | 5/22/2026 3:59:15 PM EST |
| 170.00 | 18.20 | 20.40 | 19.30 | 24.49 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.67 | -0.64 | 0.01 | -0.20 | 5/20/2026 | 5/22/2026 3:59:15 PM EST |
| 175.00 | 22.00 | 23.90 | 22.95 | % | 0.13 | 0 | 0 | 0.67 | -0.70 | 0.01 | -0.18 | 5/22/2026 3:59:15 PM EST | |||
| 180.00 | 25.90 | 27.70 | 26.80 | % | 0.15 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.15 | 5/22/2026 3:59:15 PM EST | |||
| 185.00 | 29.70 | 32.60 | 31.15 | 35.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.81 | 0.01 | -0.13 | 5/8/2026 | 5/22/2026 3:59:15 PM EST |
| 190.00 | 34.10 | 37.00 | 35.55 | % | 0.19 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.10 | 5/22/2026 3:59:15 PM EST | |||
| 195.00 | 38.10 | 41.50 | 39.80 | % | 0.20 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.09 | 5/22/2026 3:59:15 PM EST | |||
| 200.00 | 42.50 | 46.10 | 44.30 | 37.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.89 | -0.93 | 0.01 | -0.06 | 5/11/2026 | 5/22/2026 3:59:15 PM EST |
| 210.00 | 52.10 | 55.50 | 53.80 | % | 0.26 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.04 | 5/22/2026 3:59:15 PM EST | |||
| 220.00 | 61.50 | 65.20 | 63.35 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:15 PM EST | |||
| 230.00 | 71.40 | 75.10 | 73.25 | % | 0.32 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:15 PM EST | |||
| 240.00 | 81.70 | 85.00 | 83.35 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:15 PM EST |