Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $49.71 as of 3/31/2025 3:02:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.80 | 17.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:48 PM EST | |||
| 40.00 | 8.70 | 11.30 | % | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.02 | 3/31/2025 3:59:48 PM EST | |||
| 45.00 | 5.20 | 5.80 | % | 0 | 0 | 0.64 | 0.80 | 0.04 | -0.05 | 3/31/2025 3:59:48 PM EST | |||
| 50.00 | 2.10 | 2.30 | 2.20 | -0.40 | -15.39% | 22 | 29 | 0.57 | 0.49 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 55.00 | 0.55 | 1.10 | 0.47 | -0.21 | -30.89% | 12 | 166 | 0.61 | 0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 60.00 | 0.05 | 0.20 | 0.10 | -0.20 | -66.67% | 12 | 211 | 0.52 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 65.00 | 0.05 | 0.25 | 0.07 | -0.28 | -80.00% | 10 | 218 | 0.70 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 21 | 120 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 15 | 158 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | +0.10 | +333.34% | 2 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 3:59:48 PM EST |
| 40.00 | 0.10 | 0.20 | 0.30 | +0.22 | +275.00% | 2 | 4 | 0.63 | -0.05 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 45.00 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.20 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 50.00 | 2.35 | 2.55 | 2.54 | +0.14 | +5.84% | 5 | 234 | 0.52 | -0.51 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 55.00 | 5.60 | 6.00 | 5.94 | +0.94 | +18.80% | 4 | 213 | 0.44 | -0.83 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 60.00 | 10.10 | 10.90 | 11.93 | +2.79 | +30.53% | 2 | 170 | 0.80 | -0.95 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 65.00 | 13.80 | 17.40 | 17.28 | +9.13 | +112.03% | 1 | 67 | 1.52 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 19.10 | 22.30 | 13.71 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:48 PM EST |
| 75.00 | 23.20 | 27.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 80.00 | 28.20 | 32.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 85.00 | 33.30 | 37.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 90.00 | 38.30 | 42.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 95.00 | 43.30 | 47.40 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |