Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $131.44 as of 7/8/2026 7:52:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 39.30 | 42.00 | 40.65 | % | 0.43 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.03 | 7/8/2026 3:59:54 PM EST | |||
| 100.00 | 34.50 | 37.00 | 35.75 | 25.35 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.75 | 0.97 | 0.00 | -0.07 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 105.00 | 29.70 | 32.90 | 31.30 | 88.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.63 | 0.94 | 0.01 | -0.15 | 6/16/2026 | 7/8/2026 3:59:54 PM EST |
| 110.00 | 25.20 | 27.90 | 26.55 | % | 0.24 | 0 | 0 | 1.40 | 0.90 | 0.01 | -0.21 | 7/8/2026 3:59:54 PM EST | |||
| 115.00 | 21.00 | 23.90 | 22.45 | % | 0.20 | 0 | 0 | 1.35 | 0.85 | 0.01 | -0.28 | 7/8/2026 3:59:54 PM EST | |||
| 120.00 | 16.80 | 19.20 | 18.00 | 60.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.00 | 0.79 | 0.01 | -0.34 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 125.00 | 13.40 | 15.30 | 14.35 | 12.80 | +1.85 | +16.90% | 0.11 | 2 | 13 | 1.01 | 0.72 | 0.02 | -0.39 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 130.00 | 10.50 | 12.30 | 11.40 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.03 | 0.63 | 0.02 | -0.43 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 135.00 | 7.70 | 9.20 | 8.45 | 9.20 | +5.18 | +128.86% | 0.06 | 2 | 4 | 0.99 | 0.53 | 0.02 | -0.44 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 140.00 | 5.50 | 6.80 | 6.15 | 4.52 | -0.45 | -9.06% | 0.04 | 4 | 46 | 0.97 | 0.44 | 0.02 | -0.43 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 145.00 | 3.90 | 5.10 | 4.50 | 4.30 | +1.75 | +68.63% | 0.03 | 1 | 8 | 0.97 | 0.35 | 0.02 | -0.41 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 150.00 | 2.75 | 3.90 | 3.33 | 3.05 | +0.52 | +20.56% | 0.02 | 16 | 137 | 0.99 | 0.27 | 0.02 | -0.37 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 155.00 | 1.95 | 2.90 | 2.43 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.00 | 0.21 | 0.01 | -0.33 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 160.00 | 1.40 | 2.25 | 1.83 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.03 | 0.17 | 0.01 | -0.29 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 165.00 | 1.00 | 2.80 | 1.90 | 1.09 | -3.03 | -73.55% | 0.01 | 4 | 27 | 1.14 | 0.12 | 0.01 | -0.24 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 170.00 | 0.75 | 1.70 | 1.23 | 0.99 | +0.05 | +5.32% | 0.01 | 2 | 33 | 1.11 | 0.10 | 0.01 | -0.21 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 175.00 | 0.50 | 1.15 | 0.83 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.08 | 0.01 | -0.19 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 180.00 | 0.40 | 1.15 | 0.78 | 0.50 | -0.08 | -13.80% | 0.00 | 5 | 55 | 1.17 | 0.06 | 0.00 | -0.15 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.26 | 0.04 | 0.00 | -0.11 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.33 | 0.03 | 0.00 | -0.08 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.43 | 0.02 | 0.00 | -0.06 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 1.90 | 0.01 | 0.00 | -0.03 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.10 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.24 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | 3.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.60 | 1.30 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.06 | -0.01 | 0.00 | -0.03 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | -0.03 | 0.00 | -0.07 | 6/18/2026 | 7/8/2026 3:59:54 PM EST |
| 105.00 | 0.55 | 1.90 | 1.23 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.26 | -0.06 | 0.01 | -0.15 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 110.00 | 0.90 | 2.05 | 1.48 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.16 | -0.10 | 0.01 | -0.21 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 115.00 | 1.50 | 2.20 | 1.85 | 1.86 | -1.14 | -38.00% | 0.02 | 1 | 14 | 1.06 | -0.15 | 0.01 | -0.28 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 120.00 | 2.40 | 3.20 | 2.80 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.04 | -0.21 | 0.01 | -0.34 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 125.00 | 3.50 | 4.60 | 4.05 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.00 | -0.28 | 0.02 | -0.39 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 130.00 | 5.00 | 6.30 | 5.65 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.96 | -0.37 | 0.02 | -0.43 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 135.00 | 7.30 | 8.60 | 7.95 | 5.51 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.95 | -0.47 | 0.02 | -0.44 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 140.00 | 10.20 | 11.40 | 10.80 | 11.00 | -8.00 | -42.11% | 0.08 | 6 | 48 | 0.95 | -0.56 | 0.02 | -0.43 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 145.00 | 13.10 | 14.60 | 13.85 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.91 | -0.65 | 0.02 | -0.41 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 150.00 | 16.50 | 19.60 | 18.05 | 20.80 | -5.10 | -19.70% | 0.12 | 1 | 64 | 0.96 | -0.73 | 0.02 | -0.37 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 155.00 | 20.80 | 23.60 | 22.20 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.98 | -0.79 | 0.01 | -0.33 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 160.00 | 25.00 | 27.80 | 26.40 | 29.70 | -6.09 | -17.02% | 0.16 | 1 | 43 | 1.33 | -0.83 | 0.01 | -0.29 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 165.00 | 29.60 | 32.50 | 31.05 | 35.32 | 0.00 | 0.00% | 0.19 | 0 | 138 | 0.97 | -0.88 | 0.01 | -0.24 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 170.00 | 34.30 | 37.10 | 35.70 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.47 | -0.90 | 0.01 | -0.21 | 6/30/2026 | 7/8/2026 3:59:54 PM EST |
| 175.00 | 39.10 | 41.00 | 40.05 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.52 | -0.92 | 0.01 | -0.19 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 180.00 | 44.00 | 45.80 | 44.90 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.61 | -0.94 | 0.00 | -0.15 | 6/30/2026 | 7/8/2026 3:59:54 PM EST |
| 185.00 | 48.50 | 51.20 | 49.85 | 14.85 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.69 | -0.96 | 0.00 | -0.11 | 6/30/2026 | 7/8/2026 3:59:54 PM EST |
| 190.00 | 53.70 | 55.60 | 54.65 | 58.75 | +41.25 | +235.72% | 0.29 | 4 | 65 | 1.76 | -0.97 | 0.00 | -0.08 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 195.00 | 58.10 | 61.30 | 59.70 | % | 0.31 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.06 | 7/8/2026 3:59:54 PM EST | |||
| 200.00 | 63.10 | 66.30 | 64.70 | 22.90 | 0.00 | 0.00% | 0.32 | 0 | 105 | 1.92 | -0.99 | 0.00 | -0.03 | 6/30/2026 | 7/8/2026 3:59:54 PM EST |
| 210.00 | 72.60 | 76.40 | 74.50 | 34.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.05 | -1.00 | 0.00 | -0.02 | 6/22/2026 | 7/8/2026 3:59:54 PM EST |
| 220.00 | 83.30 | 86.20 | 84.75 | 49.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.21 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 230.00 | 93.00 | 96.40 | 94.70 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 240.00 | 102.70 | 106.20 | 104.45 | % | 0.44 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 250.00 | 113.00 | 116.20 | 114.60 | % | 0.46 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 260.00 | 122.60 | 126.40 | 124.50 | % | 0.48 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 270.00 | 132.70 | 136.20 | 134.45 | % | 0.50 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 280.00 | 142.90 | 146.40 | 144.65 | 100.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:54 PM EST |