Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $84.36 as of 10/23/2025 8:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.40 | 41.40 | 39.40 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:47 PM EST | |||
| 50.00 | 32.40 | 36.40 | 34.40 | 47.85 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 10/23/2025 3:59:47 PM EST |
| 55.00 | 27.50 | 31.50 | 29.50 | % | 0.54 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.02 | 10/23/2025 3:59:47 PM EST | |||
| 60.00 | 22.70 | 26.30 | 24.50 | 25.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.22 | 0.97 | 0.00 | -0.03 | 10/7/2025 | 10/23/2025 3:59:47 PM EST |
| 65.00 | 18.00 | 21.40 | 19.70 | 33.55 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.02 | 0.94 | 0.01 | -0.05 | 9/30/2025 | 10/23/2025 3:59:47 PM EST |
| 70.00 | 13.60 | 17.10 | 15.35 | 15.70 | -0.10 | -0.64% | 0.22 | 4 | 4 | 0.93 | 0.87 | 0.01 | -0.07 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 75.00 | 10.70 | 12.90 | 11.80 | 10.40 | +1.14 | +12.32% | 0.16 | 3 | 5 | 0.61 | 0.78 | 0.02 | -0.09 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 80.00 | 6.80 | 10.10 | 8.45 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.61 | 0.67 | 0.03 | -0.10 | 10/16/2025 | 10/23/2025 3:59:47 PM EST |
| 85.00 | 3.50 | 6.00 | 4.75 | 5.40 | +1.40 | +35.00% | 0.06 | 16 | 59 | 0.50 | 0.53 | 0.03 | -0.10 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 90.00 | 3.00 | 4.30 | 3.65 | 3.30 | +1.05 | +46.67% | 0.04 | 3 | 187 | 0.60 | 0.39 | 0.03 | -0.10 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 95.00 | 1.50 | 2.50 | 2.00 | 1.89 | +0.74 | +64.35% | 0.02 | 8 | 101 | 0.56 | 0.27 | 0.02 | -0.08 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 100.00 | 0.05 | 3.20 | 1.63 | 1.10 | +0.10 | +10.00% | 0.02 | 2 | 141 | 0.56 | 0.17 | 0.02 | -0.06 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 105.00 | 0.30 | 0.80 | 0.55 | 0.63 | -0.05 | -7.36% | 0.01 | 1 | 43 | 0.54 | 0.10 | 0.01 | -0.04 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.37 | -0.14 | -27.46% | 0.00 | 5 | 41 | 0.55 | 0.06 | 0.01 | -0.03 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.06 | 0.03 | 0.01 | -0.02 | 10/21/2025 | 10/23/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.02 | 0.00 | -0.01 | 10/14/2025 | 10/23/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 10/23/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/23/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:47 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 | 1.97 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/23/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.02 | 10/23/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | -0.03 | 0.00 | -0.03 | 10/22/2025 | 10/23/2025 3:59:47 PM EST |
| 65.00 | 0.05 | 2.70 | 1.38 | 0.55 | -0.19 | -25.68% | 0.02 | 1 | 30 | 0.82 | -0.06 | 0.01 | -0.05 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 70.00 | 0.25 | 1.85 | 1.05 | 1.25 | +0.29 | +30.21% | 0.02 | 1 | 43 | 0.62 | -0.13 | 0.01 | -0.07 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 75.00 | 0.70 | 3.30 | 2.00 | 2.39 | -0.91 | -27.58% | 0.03 | 1 | 241 | 0.61 | -0.22 | 0.02 | -0.09 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 80.00 | 1.70 | 3.80 | 2.75 | 3.60 | -1.23 | -25.47% | 0.03 | 1 | 119 | 0.52 | -0.33 | 0.03 | -0.10 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 85.00 | 4.90 | 8.00 | 6.45 | 6.00 | -2.00 | -25.00% | 0.08 | 1 | 139 | 0.67 | -0.47 | 0.03 | -0.10 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 90.00 | 7.20 | 11.00 | 9.10 | 9.20 | +0.35 | +3.96% | 0.10 | 1 | 35 | 0.62 | -0.61 | 0.03 | -0.10 | 10/23/2025 | 10/23/2025 3:59:47 PM EST |
| 95.00 | 11.10 | 14.40 | 12.75 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | -0.73 | 0.02 | -0.08 | 10/16/2025 | 10/23/2025 3:59:47 PM EST |
| 100.00 | 15.10 | 18.60 | 16.85 | 19.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | -0.83 | 0.02 | -0.06 | 10/22/2025 | 10/23/2025 3:59:47 PM EST |
| 105.00 | 19.60 | 23.10 | 21.35 | 21.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.89 | -0.90 | 0.01 | -0.04 | 10/20/2025 | 10/23/2025 3:59:47 PM EST |
| 110.00 | 24.40 | 27.90 | 26.15 | % | 0.24 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.03 | 10/23/2025 3:59:47 PM EST | |||
| 115.00 | 29.20 | 32.70 | 30.95 | % | 0.27 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 10/23/2025 3:59:47 PM EST | |||
| 120.00 | 33.60 | 37.70 | 35.65 | 23.40 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.12 | -0.98 | 0.00 | -0.01 | 10/2/2025 | 10/23/2025 3:59:47 PM EST |
| 125.00 | 38.80 | 42.70 | 40.75 | % | 0.33 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 10/23/2025 3:59:47 PM EST | |||
| 130.00 | 43.60 | 47.70 | 45.65 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:47 PM EST | |||
| 135.00 | 48.60 | 52.70 | 50.65 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:47 PM EST |