Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $85.50 as of 3/23/2026 6:42:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.60 | 37.60 | 36.60 | 35.18 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.64 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 55.00 | 30.10 | 32.60 | 31.35 | % | 0.57 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 3/23/2026 3:59:57 PM EST | |||
| 60.00 | 24.90 | 28.10 | 26.50 | % | 0.44 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.02 | 3/23/2026 3:59:57 PM EST | |||
| 65.00 | 20.60 | 22.80 | 21.70 | 20.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.04 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 15.60 | 18.00 | 16.80 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | 0.89 | 0.01 | -0.06 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 75.00 | 12.10 | 14.00 | 13.05 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.74 | 0.81 | 0.02 | -0.08 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 80.00 | 8.20 | 9.20 | 8.70 | 7.88 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.61 | 0.70 | 0.03 | -0.10 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 85.00 | 5.00 | 6.00 | 5.50 | 6.02 | +0.82 | +15.77% | 0.06 | 11 | 50 | 0.58 | 0.56 | 0.03 | -0.11 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 90.00 | 2.90 | 3.70 | 3.30 | 3.30 | +0.45 | +15.79% | 0.04 | 19 | 39 | 0.56 | 0.39 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 95.00 | 1.45 | 1.90 | 1.68 | 1.90 | +0.28 | +17.29% | 0.02 | 23 | 114 | 0.53 | 0.24 | 0.03 | -0.08 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 100.00 | 0.70 | 0.90 | 0.80 | 0.90 | -0.10 | -10.00% | 0.01 | 17 | 49 | 0.51 | 0.13 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 105.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.22 | -41.51% | 0.00 | 2 | 19 | 0.51 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.54 | 0.03 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | 0.68 | +0.27 | +65.86% | 0.00 | 1 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.02 | 2/25/2026 | 3/23/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.02 | 0.00 | -0.02 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | -0.05 | 0.01 | -0.04 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 0.65 | 0.85 | 0.75 | 0.64 | -0.46 | -41.82% | 0.01 | 3 | 109 | 0.65 | -0.11 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 75.00 | 1.20 | 1.75 | 1.48 | 1.40 | -0.40 | -22.23% | 0.02 | 18 | 22 | 0.62 | -0.19 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 80.00 | 2.20 | 2.95 | 2.58 | 2.35 | -0.52 | -18.12% | 0.03 | 2 | 26 | 0.57 | -0.30 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 85.00 | 4.00 | 4.60 | 4.30 | 4.50 | -0.66 | -12.80% | 0.05 | 9 | 16 | 0.53 | -0.44 | 0.03 | -0.11 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 90.00 | 6.60 | 7.60 | 7.10 | 6.73 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.52 | -0.61 | 0.03 | -0.10 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 95.00 | 10.20 | 10.90 | 10.55 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.76 | 0.03 | -0.08 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 100.00 | 13.00 | 16.10 | 14.55 | % | 0.15 | 0 | 0 | 0.76 | -0.87 | 0.02 | -0.05 | 3/23/2026 3:59:57 PM EST | |||
| 105.00 | 17.80 | 20.50 | 19.15 | % | 0.18 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 3/23/2026 3:59:57 PM EST | |||
| 110.00 | 22.40 | 25.30 | 23.85 | % | 0.22 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.02 | 3/23/2026 3:59:57 PM EST | |||
| 115.00 | 27.10 | 30.30 | 28.70 | % | 0.25 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 120.00 | 32.00 | 36.30 | 34.15 | % | 0.28 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 125.00 | 37.00 | 41.30 | 39.15 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 130.00 | 42.00 | 46.20 | 44.10 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 135.00 | 47.00 | 51.20 | 49.10 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 140.00 | 52.00 | 56.30 | 54.15 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |