Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $82.76 as of 2/5/2026 2:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.20 | 37.80 | 36.00 | % | 0.80 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/5/2026 2:58:49 PM EST | |||
| 50.00 | 29.20 | 32.80 | 31.00 | 40.12 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/5/2026 2:58:49 PM EST |
| 55.00 | 24.20 | 27.70 | 25.95 | % | 0.47 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 2/5/2026 2:58:49 PM EST | |||
| 60.00 | 19.30 | 23.30 | 21.30 | 30.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.55 | 0.98 | 0.00 | -0.05 | 1/5/2026 | 2/5/2026 2:58:49 PM EST |
| 65.00 | 15.40 | 17.90 | 16.65 | 16.63 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.32 | 0.93 | 0.01 | -0.09 | 12/31/2025 | 2/5/2026 2:58:49 PM EST |
| 70.00 | 11.10 | 12.50 | 11.80 | % | 0.17 | 0 | 0 | 0.67 | 0.84 | 0.02 | -0.13 | 2/5/2026 2:58:49 PM EST | |||
| 75.00 | 7.50 | 8.80 | 8.15 | 17.02 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.76 | 0.72 | 0.03 | -0.16 | 1/5/2026 | 2/5/2026 2:58:49 PM EST |
| 80.00 | 5.00 | 5.50 | 5.25 | 5.09 | -2.61 | -33.90% | 0.07 | 3 | 8 | 0.70 | 0.56 | 0.03 | -0.18 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 85.00 | 2.40 | 3.50 | 2.95 | 3.00 | -2.00 | -40.00% | 0.03 | 9 | 111 | 0.74 | 0.40 | 0.03 | -0.17 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 90.00 | 1.25 | 1.70 | 1.48 | 1.55 | -0.94 | -37.76% | 0.02 | 18 | 69 | 0.72 | 0.26 | 0.03 | -0.13 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 95.00 | 0.45 | 1.65 | 1.05 | 0.65 | -1.40 | -68.30% | 0.01 | 18 | 231 | 0.72 | 0.16 | 0.02 | -0.10 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.35 | -0.67 | -65.69% | 0.00 | 46 | 230 | 0.72 | 0.09 | 0.01 | -0.07 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.90 | -81.82% | 0.00 | 4 | 69 | 0.85 | 0.05 | 0.01 | -0.04 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.23 | -65.72% | 0.00 | 5 | 248 | 0.84 | 0.03 | 0.01 | -0.03 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.42 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/5/2026 2:58:49 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 2/5/2026 2:58:49 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 2:58:49 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 2:58:49 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/5/2026 2:58:49 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.02 | 2/5/2026 2:58:49 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.63 | -0.02 | 0.00 | -0.05 | 1/2/2026 | 2/5/2026 2:58:49 PM EST |
| 65.00 | 0.25 | 2.00 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.26 | -0.07 | 0.01 | -0.09 | 1/23/2026 | 2/5/2026 2:58:49 PM EST |
| 70.00 | 0.60 | 1.70 | 1.15 | 1.20 | +0.95 | +380.00% | 0.02 | 1 | 63 | 0.79 | -0.16 | 0.02 | -0.13 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 75.00 | 1.95 | 2.80 | 2.38 | 2.25 | +0.98 | +77.17% | 0.03 | 2 | 89 | 0.75 | -0.28 | 0.03 | -0.16 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 80.00 | 3.70 | 4.80 | 4.25 | 4.32 | +1.12 | +35.00% | 0.05 | 5 | 63 | 0.75 | -0.44 | 0.03 | -0.18 | 2/5/2026 | 2/5/2026 2:58:49 PM EST |
| 85.00 | 6.50 | 7.70 | 7.10 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.70 | -0.60 | 0.03 | -0.17 | 2/4/2026 | 2/5/2026 2:58:49 PM EST |
| 90.00 | 9.90 | 11.70 | 10.80 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.66 | -0.74 | 0.03 | -0.13 | 2/4/2026 | 2/5/2026 2:58:49 PM EST |
| 95.00 | 13.30 | 16.00 | 14.65 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.95 | -0.84 | 0.02 | -0.10 | 1/29/2026 | 2/5/2026 2:58:49 PM EST |
| 100.00 | 17.90 | 20.50 | 19.20 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.00 | -0.91 | 0.01 | -0.07 | 1/7/2026 | 2/5/2026 2:58:49 PM EST |
| 105.00 | 22.80 | 25.90 | 24.35 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.08 | -0.95 | 0.01 | -0.04 | 1/14/2026 | 2/5/2026 2:58:49 PM EST |
| 110.00 | 27.80 | 30.30 | 29.05 | % | 0.26 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.03 | 2/5/2026 2:58:49 PM EST | |||
| 115.00 | 32.60 | 35.70 | 34.15 | % | 0.30 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 2/5/2026 2:58:49 PM EST | |||
| 120.00 | 36.90 | 41.00 | 38.95 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 2/5/2026 2:58:49 PM EST | |||
| 125.00 | 42.00 | 46.00 | 44.00 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/5/2026 2:58:49 PM EST | |||
| 130.00 | 47.00 | 51.00 | 49.00 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/5/2026 2:58:49 PM EST |