Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $59.15 as of 5/30/2025 5:01:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.20 | 36.10 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 29.70 | 33.60 | 17.90 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 24.70 | 28.70 | 32.00 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 19.80 | 23.70 | 17.50 | 0.00 | 0.00% | 0 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 15.00 | 18.70 | 19.60 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.97 | 0.01 | -0.02 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 11.10 | 13.20 | 17.20 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.90 | 0.01 | -0.04 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 6.90 | 7.60 | 11.40 | 0.00 | 0.00% | 0 | 140 | 0.63 | 0.80 | 0.03 | -0.05 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 3.10 | 3.90 | 5.90 | 0.00 | 0.00% | 0 | 276 | 0.54 | 0.59 | 0.05 | -0.07 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 1.05 | 1.50 | 1.30 | -2.40 | -64.87% | 2 | 267 | 0.50 | 0.32 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.45 | 0.55 | 0.60 | -0.09 | -13.05% | 11 | 358 | 0.53 | 0.14 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 0.60 | 0.15 | -0.08 | -34.79% | 7 | 492 | 0.64 | 0.05 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.15 | +0.02 | +15.39% | 1 | 641 | 0.79 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 909 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 155 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 64 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 104 | 2.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 27 | 2.32 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1,142 | 2.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.35 | 0.73 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 20 | 2.86 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 51 | 2.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.23 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 48 | 3.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 14 | 2.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 98 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.10 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 269 | 0.91 | -0.03 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 377 | 0.65 | -0.10 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.45 | 0.95 | 0.57 | -0.08 | -12.31% | 6 | 282 | 0.53 | -0.20 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 1.60 | 2.50 | 2.16 | +0.56 | +35.00% | 2 | 265 | 0.49 | -0.41 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 4.00 | 5.30 | 4.95 | +1.05 | +26.93% | 1 | 265 | 0.41 | -0.68 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 7.40 | 10.20 | 7.70 | 0.00 | 0.00% | 0 | 283 | 0.85 | -0.86 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 12.30 | 14.60 | 8.40 | 0.00 | 0.00% | 0 | 114 | 0.97 | -0.95 | 0.02 | -0.02 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 18.30 | 19.00 | 14.44 | 0.00 | 0.00% | 0 | 51 | 0.88 | -0.98 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 21.80 | 25.40 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 26.60 | 30.40 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 31.70 | 35.40 | 36.90 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 36.70 | 40.60 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 41.70 | 45.50 | 39.00 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 46.60 | 50.40 | 46.87 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 51.70 | 55.40 | 51.30 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 56.80 | 60.40 | 56.30 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 61.50 | 65.40 | 37.36 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 66.70 | 69.80 | 65.79 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 71.50 | 75.60 | 70.81 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 76.60 | 80.40 | 45.50 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 81.80 | 84.80 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 86.90 | 90.40 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 150.00 | 91.70 | 95.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 155.00 | 96.50 | 99.80 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 101.50 | 105.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |