Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $70.54 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.30 | 23.30 | 22.37 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 14.60 | 18.00 | % | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 10.30 | 14.00 | 15.60 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.88 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 6.60 | 9.90 | 7.10 | -1.69 | -19.23% | 1 | 3 | 0.55 | 0.76 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 4.50 | 4.90 | 4.40 | +0.10 | +2.33% | 37 | 29 | 0.49 | 0.58 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 2.35 | 2.65 | 2.55 | +0.30 | +13.34% | 26 | 78 | 0.48 | 0.39 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 1.15 | 1.30 | 1.32 | +0.27 | +25.72% | 36 | 130 | 0.49 | 0.23 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.50 | 0.70 | 0.60 | +0.11 | +22.45% | 16 | 175 | 0.50 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.20 | 0.35 | 0.25 | +0.01 | +4.17% | 14 | 235 | 0.51 | 0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.10 | 0.50 | 0.15 | +0.02 | +15.39% | 5 | 227 | 0.53 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 49 | 208 | 0.58 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 171 | 0.71 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 118 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 143 | 0.93 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 3 | 94 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 221 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 135 | 1.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 17 | 779 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 76 | 1.43 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 45 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 128 | 1.49 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:43 PM EST |
| 165.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 70 | 1.13 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:43 PM EST |
| 170.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 122 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:43 PM EST |
| 175.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 60 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 180.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 112 | 1.49 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:43 PM EST |
| 185.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:43 PM EST |
| 190.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.22 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:43 PM EST |
| 195.00 | 0.00 | 1.40 | 2.30 | 0.00 | 0.00% | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:43 PM EST |
| 200.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 75 | 1.77 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:43 PM EST |
| 210.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.23 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:43 PM EST |
| 220.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.25 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.55 | 0.70 | 0.75 | +0.05 | +7.15% | 3 | 41 | 0.53 | -0.12 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 1.35 | 1.75 | 1.71 | -0.09 | -5.00% | 8 | 937 | 0.51 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 3.10 | 3.60 | 3.60 | -0.10 | -2.71% | 13 | 296 | 0.50 | -0.42 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 6.00 | 6.40 | 6.70 | +0.10 | +1.52% | 8 | 183 | 0.50 | -0.61 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 9.70 | 10.30 | 10.86 | +0.28 | +2.65% | 2 | 214 | 0.51 | -0.77 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 13.40 | 15.10 | 14.40 | -2.00 | -12.20% | 2 | 153 | 0.78 | -0.87 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 18.00 | 21.10 | 19.60 | 0.00 | 0.00% | 0 | 180 | 0.98 | -0.93 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 22.50 | 25.90 | 22.40 | 0.00 | 0.00% | 0 | 141 | 1.05 | -0.96 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 28.00 | 31.50 | 29.50 | 0.00 | 0.00% | 0 | 119 | 1.18 | -0.98 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 31.90 | 36.50 | 23.87 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 36.70 | 41.50 | 25.70 | 0.00 | 0.00% | 0 | 8 | 1.40 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 41.70 | 46.50 | 30.20 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 46.70 | 51.50 | 39.90 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 51.70 | 56.50 | 52.30 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 57.00 | 61.50 | 39.73 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 61.70 | 66.50 | 43.90 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 66.90 | 71.50 | 44.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 71.90 | 76.50 | 47.17 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 76.90 | 81.50 | 52.12 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 81.90 | 86.50 | 47.45 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 86.70 | 91.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 91.90 | 96.50 | 50.70 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:43 PM EST |
| 170.00 | 97.00 | 101.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 175.00 | 101.80 | 106.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 180.00 | 107.00 | 111.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 185.00 | 112.00 | 116.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 190.00 | 117.00 | 121.50 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 195.00 | 121.90 | 126.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 200.00 | 127.00 | 131.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 210.00 | 137.00 | 141.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 220.00 | 147.00 | 151.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |