Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $80.04 as of 8/29/2025 8:11:20 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 | 55.60 | 59.60 | 57.60 | % | 2.56 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 25.00 | 53.10 | 57.10 | 55.10 | 18.80 | 0.00 | 0.00% | 2.20 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 48.10 | 52.10 | 50.10 | 14.90 | 0.00 | 0.00% | 1.67 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 43.10 | 47.20 | 45.15 | 15.20 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 3:59:50 PM EST |
| 40.00 | 38.40 | 42.20 | 40.30 | 18.00 | 0.00 | 0.00% | 1.01 | 0 | 17 | 2.55 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 3:59:50 PM EST |
| 45.00 | 33.90 | 37.20 | 35.55 | 29.40 | 0.00 | 0.00% | 0.79 | 0 | 30 | 2.20 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:50 PM EST |
| 50.00 | 29.20 | 32.20 | 30.70 | 29.90 | 0.00 | 0.00% | 0.61 | 0 | 134 | 1.88 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:50 PM EST |
| 55.00 | 24.90 | 25.80 | 25.35 | 26.00 | 0.00 | 0.00% | 0.46 | 0 | 185 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
| 60.00 | 20.00 | 20.80 | 20.40 | 20.10 | -1.40 | -6.52% | 0.34 | 3 | 141 | 0.93 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 15.20 | 15.80 | 15.50 | 15.80 | -1.16 | -6.84% | 0.24 | 2 | 146 | 0.73 | 0.94 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 10.60 | 11.00 | 10.80 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 157 | 0.60 | 0.86 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 75.00 | 6.50 | 6.90 | 6.70 | 6.64 | -1.38 | -17.21% | 0.09 | 5 | 171 | 0.52 | 0.72 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 80.00 | 3.50 | 3.80 | 3.65 | 3.52 | -1.42 | -28.75% | 0.05 | 40 | 304 | 0.49 | 0.51 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 85.00 | 1.55 | 1.75 | 1.65 | 1.65 | -1.02 | -38.21% | 0.02 | 33 | 352 | 0.47 | 0.30 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 90.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.50 | -41.67% | 0.01 | 9 | 319 | 0.47 | 0.16 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 95.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 355 | 0.48 | 0.08 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.57 | 0.03 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.79 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 870 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 8/29/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/29/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/29/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/29/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 8/29/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 3:59:50 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 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/29/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 165 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 195 | 2.20 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.85 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.11 | +91.67% | 0.00 | 1 | 267 | 0.78 | -0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.04 | -16.00% | 0.00 | 8 | 268 | 0.54 | -0.06 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.15 | +33.34% | 0.01 | 22 | 171 | 0.49 | -0.14 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 75.00 | 1.45 | 1.70 | 1.58 | 1.50 | +0.40 | +36.37% | 0.02 | 12 | 282 | 0.47 | -0.28 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 80.00 | 3.40 | 3.60 | 3.50 | 3.60 | +1.02 | +39.54% | 0.04 | 6 | 114 | 0.44 | -0.49 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 85.00 | 6.30 | 6.70 | 6.50 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.41 | -0.70 | 0.04 | -0.07 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 90.00 | 10.20 | 12.50 | 11.35 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.52 | -0.84 | 0.03 | -0.05 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 95.00 | 14.50 | 17.00 | 15.75 | 38.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.03 | 3/26/2025 | 8/29/2025 3:59:50 PM EST |
| 100.00 | 19.20 | 20.60 | 19.90 | 27.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 7/2/2025 | 8/29/2025 3:59:50 PM EST |
| 105.00 | 22.90 | 27.00 | 24.95 | % | 0.24 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 110.00 | 27.90 | 32.00 | 29.95 | 30.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 8/29/2025 3:59:50 PM EST |
| 115.00 | 32.90 | 37.00 | 34.95 | 48.97 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 8/29/2025 3:59:50 PM EST |
| 120.00 | 37.90 | 42.00 | 39.95 | 46.14 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 8/29/2025 3:59:50 PM EST |
| 125.00 | 43.20 | 47.00 | 45.10 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 130.00 | 47.90 | 52.00 | 49.95 | 55.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 8/29/2025 3:59:50 PM EST |
| 135.00 | 52.90 | 57.00 | 54.95 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 140.00 | 57.90 | 62.00 | 59.95 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 145.00 | 62.90 | 67.00 | 64.95 | % | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 150.00 | 67.90 | 72.00 | 69.95 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 155.00 | 72.90 | 77.00 | 74.95 | % | 0.48 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 160.00 | 77.90 | 82.00 | 79.95 | % | 0.50 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |