Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 52.80 56.50 % 0 0 5.18 1.00 0.00 0.00 12/2/2022 8:59:54 PM
30.00 47.90 51.30 50.60 0.00 0.00% 0 21 4.38 1.00 0.00 0.00 11/23/2022 12/2/2022 8:59:54 PM
35.00 42.90 46.40 % 0 1 3.78 1.00 0.00 0.00 12/2/2022 8:59:54 PM
40.00 37.90 41.20 30.80 0.00 0.00% 0 33 3.22 1.00 0.00 0.00 11/8/2022 12/2/2022 8:59:54 PM
45.00 33.20 34.80 31.10 0.00 0.00% 0 6 2.20 1.00 0.00 0.00 11/11/2022 12/2/2022 8:59:54 PM
50.00 28.20 29.30 19.90 0.00 0.00% 0 53 1.60 1.00 0.00 0.00 11/7/2022 12/2/2022 8:59:54 PM
55.00 23.40 24.60 21.60 0.00 0.00% 0 83 1.46 1.00 0.00 0.00 11/18/2022 12/2/2022 8:59:54 PM
60.00 18.60 19.50 18.00 0.00 0.00% 0 64 1.32 0.99 0.00 -0.01 12/1/2022 12/2/2022 8:59:54 PM
65.00 13.80 14.60 10.50 0.00 0.00% 0 348 0.95 0.95 0.01 -0.04 11/30/2022 12/2/2022 8:59:54 PM
70.00 9.30 10.00 9.90 0.00 0.00% 0 218 0.66 0.86 0.02 -0.08 12/1/2022 12/2/2022 8:59:54 PM
75.00 5.30 5.80 5.73 -0.17 -2.89% 15 325 0.54 0.70 0.04 -0.11 12/2/2022 12/2/2022 8:59:54 PM
80.00 2.45 2.80 2.73 -0.47 -14.69% 45 642 0.51 0.46 0.05 -0.11 12/2/2022 12/2/2022 8:59:54 PM
85.00 0.90 1.15 1.10 -0.29 -20.87% 10 259 0.50 0.22 0.04 -0.08 12/2/2022 12/2/2022 8:59:54 PM
90.00 0.25 0.50 0.35 -0.45 -56.25% 1 88 0.51 0.09 0.02 -0.05 12/2/2022 12/2/2022 8:59:54 PM
95.00 0.15 0.30 0.35 0.00 0.00% 0 93 0.59 0.03 0.01 -0.02 11/23/2022 12/2/2022 8:59:54 PM
100.00 0.00 0.20 0.07 0.00 0.00% 0 28 0.70 0.01 0.00 -0.01 10/19/2022 12/2/2022 8:59:54 PM
105.00 0.00 0.15 0.05 0.00 0.00% 0 10 0.77 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:54 PM
110.00 0.00 0.60 0.04 0.00 0.00% 0 4 1.13 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:54 PM
115.00 0.00 0.60 0.28 0.00 0.00% 0 1 1.24 0.00 0.00 0.00 10/6/2022 12/2/2022 8:59:54 PM
120.00 0.00 0.25 0.10 0.00 0.00% 0 16 1.14 0.00 0.00 0.00 10/11/2022 12/2/2022 8:59:54 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 0.00 0.20 0.05 0.00 0.00% 0 140 2.42 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:54 PM
30.00 0.00 0.20 0.05 0.00 0.00% 0 557 2.06 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:54 PM
35.00 0.00 0.60 0.05 0.00 0.00% 0 14 2.59 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:54 PM
40.00 0.00 0.70 1.10 0.00 0.00% 0 19 2.29 0.00 0.00 0.00 10/11/2022 12/2/2022 8:59:54 PM
45.00 0.00 0.60 0.05 0.00 0.00% 0 82 1.88 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:54 PM
50.00 0.00 0.35 0.10 0.00 0.00% 0 126 1.41 0.00 0.00 0.00 11/25/2022 12/2/2022 8:59:54 PM
55.00 0.05 0.20 0.13 -0.07 -35.00% 2 76 0.94 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:54 PM
60.00 0.00 0.35 0.20 -0.10 -33.34% 4 156 0.92 -0.01 0.00 -0.01 12/2/2022 12/2/2022 8:59:54 PM
65.00 0.10 0.75 0.50 -0.36 -41.86% 1 178 0.70 -0.05 0.01 -0.04 12/2/2022 12/2/2022 8:59:54 PM
70.00 0.55 0.80 0.80 +0.20 +33.34% 2 97 0.59 -0.14 0.02 -0.08 12/2/2022 12/2/2022 8:59:54 PM
75.00 1.50 1.90 1.70 +0.10 +6.25% 1 96 0.54 -0.30 0.04 -0.11 12/2/2022 12/2/2022 8:59:54 PM
80.00 3.50 3.90 3.81 0.00 0.00% 0 38 0.50 -0.54 0.05 -0.11 11/30/2022 12/2/2022 8:59:54 PM
85.00 6.60 7.30 14.90 0.00 0.00% 0 5 0.45 -0.78 0.04 -0.08 11/8/2022 12/2/2022 8:59:54 PM
90.00 10.80 11.80 27.00 0.00 0.00% 0 0 0.69 -0.91 0.02 -0.05 10/3/2022 12/2/2022 8:59:54 PM
95.00 15.50 16.70 % 0 0 0.75 -0.97 0.01 -0.02 12/2/2022 8:59:54 PM
100.00 19.90 22.00 37.00 0.00 0.00% 0 0 0.99 -0.99 0.00 -0.01 9/1/2022 12/2/2022 8:59:54 PM
105.00 25.10 26.80 % 0 0 1.06 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
110.00 29.30 32.50 % 0 0 1.41 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
115.00 34.50 37.20 44.80 0.00 0.00% 0 0 1.44 -1.00 0.00 0.00 8/9/2022 12/2/2022 8:59:54 PM
120.00 38.90 42.50 % 0 0 1.66 -1.00 0.00 0.00 12/2/2022 8:59:54 PM