Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $90.82 as of 12/5/2025 7:51:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 66.50 | 70.30 | 68.40 | 45.00 | 0.00 | 0.00% | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/5/2025 3:59:53 PM EST |
| 25.00 | 64.00 | 67.80 | 65.90 | 58.20 | 0.00 | 0.00% | 2.64 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/5/2025 3:59:53 PM EST |
| 30.00 | 60.40 | 62.30 | 61.35 | 58.11 | 0.00 | 0.00% | 2.04 | 0 | 5 | 4.19 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 35.00 | 54.70 | 57.40 | 56.05 | 55.80 | +11.00 | +24.56% | 1.60 | 1 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 40.00 | 49.70 | 52.50 | 51.10 | 50.80 | +7.80 | +18.14% | 1.28 | 2 | 89 | 3.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 45.00 | 44.60 | 47.30 | 45.95 | 37.65 | 0.00 | 0.00% | 1.02 | 0 | 16 | 2.78 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 50.00 | 39.60 | 42.80 | 41.20 | 40.60 | +8.37 | +25.97% | 0.82 | 4 | 117 | 2.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 55.00 | 34.60 | 37.30 | 35.95 | 26.00 | 0.00 | 0.00% | 0.65 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:53 PM EST |
| 60.00 | 29.70 | 32.30 | 31.00 | 23.10 | 0.00 | 0.00% | 0.52 | 0 | 36 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:53 PM EST |
| 65.00 | 24.20 | 27.80 | 26.00 | 25.43 | +7.76 | +43.92% | 0.40 | 4 | 142 | 1.67 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 70.00 | 20.40 | 22.90 | 21.65 | 17.22 | 0.00 | 0.00% | 0.31 | 0 | 94 | 1.41 | 0.98 | 0.00 | -0.04 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 75.00 | 15.50 | 16.60 | 16.05 | 16.10 | +1.10 | +7.34% | 0.21 | 12 | 230 | 0.80 | 0.95 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 80.00 | 9.90 | 12.60 | 11.25 | 12.00 | +1.93 | +19.17% | 0.14 | 3 | 813 | 0.83 | 0.89 | 0.02 | -0.10 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 85.00 | 6.30 | 8.40 | 7.35 | 6.99 | +0.99 | +16.50% | 0.09 | 8 | 211 | 0.48 | 0.77 | 0.03 | -0.12 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 90.00 | 3.30 | 4.10 | 3.70 | 3.77 | +0.60 | +18.93% | 0.04 | 40 | 346 | 0.44 | 0.57 | 0.05 | -0.13 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 95.00 | 1.30 | 1.95 | 1.63 | 1.80 | +0.40 | +28.58% | 0.02 | 8 | 124 | 0.44 | 0.34 | 0.04 | -0.12 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 100.00 | 0.40 | 0.90 | 0.65 | 1.00 | +0.45 | +81.82% | 0.01 | 10 | 200 | 0.45 | 0.19 | 0.03 | -0.09 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 105.00 | 0.20 | 1.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.57 | 0.09 | 0.02 | -0.05 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.90 | 0.03 | 0.01 | -0.02 | 11/10/2025 | 12/5/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.65 | 0.02 | 0.00 | -0.01 | 11/20/2025 | 12/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.87 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.65 | 0.83 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 26 | 5.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.20 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.90 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 202 | 2.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.01 | -0.04 | -80.00% | 0.02 | 3 | 324 | 2.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,098 | 1.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.99 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 165 | 0.73 | -0.02 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 0.50 | 0.30 | 0.50 | +0.17 | +51.52% | 0.00 | 2 | 214 | 0.64 | -0.05 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 80.00 | 0.45 | 0.85 | 0.65 | 0.50 | -0.10 | -16.67% | 0.01 | 9 | 302 | 0.59 | -0.11 | 0.02 | -0.10 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 85.00 | 0.90 | 1.45 | 1.18 | 1.25 | -0.30 | -19.36% | 0.01 | 4 | 96 | 0.49 | -0.23 | 0.03 | -0.12 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 90.00 | 2.35 | 3.20 | 2.78 | 2.90 | -0.70 | -19.45% | 0.03 | 3 | 36 | 0.47 | -0.43 | 0.05 | -0.13 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 95.00 | 5.30 | 6.10 | 5.70 | 9.83 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.46 | -0.66 | 0.04 | -0.12 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 100.00 | 7.80 | 11.50 | 9.65 | 10.72 | -6.78 | -38.75% | 0.10 | 12 | 2 | 0.79 | -0.81 | 0.03 | -0.09 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 105.00 | 12.50 | 16.10 | 14.30 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | -0.91 | 0.02 | -0.05 | 9/17/2025 | 12/5/2025 3:59:53 PM EST |
| 110.00 | 17.40 | 21.00 | 19.20 | 35.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | -0.97 | 0.01 | -0.02 | 11/20/2025 | 12/5/2025 3:59:53 PM EST |
| 115.00 | 22.30 | 26.00 | 24.15 | % | 0.21 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 120.00 | 27.30 | 31.00 | 29.15 | 48.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 12/5/2025 3:59:53 PM EST |
| 125.00 | 32.30 | 36.00 | 34.15 | 37.17 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 12/5/2025 3:59:53 PM EST |
| 130.00 | 38.50 | 41.00 | 39.75 | 56.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 12/5/2025 3:59:53 PM EST |
| 135.00 | 42.20 | 46.00 | 44.10 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 140.00 | 47.20 | 51.00 | 49.10 | 45.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 12/5/2025 3:59:53 PM EST |
| 145.00 | 52.20 | 56.00 | 54.10 | % | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 150.00 | 57.20 | 61.00 | 59.10 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 155.00 | 62.30 | 66.00 | 64.15 | 97.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 12/5/2025 3:59:53 PM EST |
| 160.00 | 67.20 | 71.00 | 69.10 | 102.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 12/5/2025 3:59:53 PM EST |