Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $103.06 as of 4/29/2024 12:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.20 | 50.20 | 40.78 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 60.00 | 42.40 | 45.60 | 42.15 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 37.60 | 40.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 32.30 | 35.80 | 47.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 4/29/2024 12:59:03 PM EST |
| 75.00 | 27.50 | 30.80 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 22.70 | 25.50 | 30.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.96 | 0.00 | -0.05 | 3/26/2024 | 4/29/2024 12:59:03 PM EST |
| 85.00 | 18.70 | 20.40 | 14.28 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.92 | 0.01 | -0.07 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 90.00 | 14.90 | 16.20 | 10.80 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.85 | 0.02 | -0.11 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 95.00 | 11.40 | 12.00 | 9.60 | +0.70 | +7.87% | 1 | 70 | 0.64 | 0.75 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 8.10 | 8.50 | 7.20 | -0.60 | -7.70% | 78 | 172 | 0.62 | 0.62 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 105.00 | 5.40 | 5.80 | 5.30 | 0.00 | 0.00% | 14 | 260 | 0.62 | 0.49 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 110.00 | 3.40 | 3.70 | 3.30 | -0.07 | -2.08% | 13 | 169 | 0.61 | 0.36 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 115.00 | 2.05 | 2.30 | 2.00 | +0.03 | +1.53% | 13 | 217 | 0.62 | 0.24 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 120.00 | 1.20 | 1.35 | 1.11 | -0.10 | -8.27% | 27 | 212 | 0.62 | 0.16 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 125.00 | 0.65 | 0.80 | 0.65 | -0.05 | -7.15% | 5 | 155 | 0.63 | 0.10 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 130.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 3 | 102 | 0.64 | 0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 94 | 0.65 | 0.04 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 140.00 | 0.05 | 0.20 | 0.19 | -0.11 | -36.67% | 2 | 60 | 0.64 | 0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 145.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 121 | 0.98 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 155.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 12:59:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 165.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 12:59:03 PM EST |
| 170.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 44 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 12:59:03 PM EST |
| 175.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 191 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 12:59:03 PM EST |
| 180.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 201 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 12:59:03 PM EST |
| 185.00 | 0.00 | 0.50 | 0.91 | 0.00 | 0.00% | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/29/2024 12:59:03 PM EST |
| 190.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 195.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 219 | 1.49 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 12:59:03 PM EST |
| 200.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 87 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 12:59:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 220.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 12:59:03 PM EST |
| 230.00 | 0.00 | 1.15 | % | 0 | 18 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 2.14 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 12:59:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 12:59:03 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 12:59:03 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 33 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 290.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.03 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 60.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | -0.01 | 1/17/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | -0.01 | 1/16/2024 | 4/29/2024 12:59:03 PM EST |
| 70.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.11 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 14 | 1.04 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 80.00 | 0.20 | 0.45 | 0.25 | -0.05 | -16.67% | 3 | 80 | 0.68 | -0.04 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 85.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 4 | 421 | 0.68 | -0.08 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 90.00 | 1.05 | 1.20 | 1.40 | +0.10 | +7.70% | 100 | 304 | 0.66 | -0.15 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 95.00 | 2.00 | 2.25 | 2.35 | -0.15 | -6.00% | 8 | 455 | 0.65 | -0.25 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 3.60 | 3.90 | 4.00 | -0.30 | -6.98% | 3 | 633 | 0.64 | -0.38 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 105.00 | 5.80 | 6.10 | 6.70 | -0.10 | -1.48% | 1 | 252 | 0.63 | -0.51 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 110.00 | 8.70 | 9.20 | 9.72 | 0.00 | 0.00% | 0 | 202 | 0.63 | -0.64 | 0.03 | -0.15 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 115.00 | 12.40 | 13.20 | 13.40 | 0.00 | 0.00% | 0 | 84 | 0.63 | -0.76 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 120.00 | 16.30 | 18.20 | 18.38 | +0.73 | +4.14% | 5 | 84 | 0.64 | -0.84 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 125.00 | 20.70 | 22.00 | 18.90 | 0.00 | 0.00% | 0 | 56 | 0.74 | -0.90 | 0.01 | -0.07 | 4/11/2024 | 4/29/2024 12:59:03 PM EST |
| 130.00 | 25.20 | 28.10 | 19.97 | 0.00 | 0.00% | 0 | 33 | 1.05 | -0.94 | 0.01 | -0.05 | 3/28/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 29.30 | 32.90 | 28.65 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.96 | 0.01 | -0.04 | 3/19/2024 | 4/29/2024 12:59:03 PM EST |
| 140.00 | 34.90 | 37.40 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.03 | 2/9/2024 | 4/29/2024 12:59:03 PM EST |
| 145.00 | 39.20 | 42.10 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 2/2/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 45.10 | 47.20 | 45.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 155.00 | 49.90 | 52.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 160.00 | 54.60 | 57.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 165.00 | 59.90 | 62.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 170.00 | 64.60 | 67.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 175.00 | 69.90 | 72.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 180.00 | 74.40 | 77.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 185.00 | 80.00 | 82.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 190.00 | 85.00 | 87.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 195.00 | 89.90 | 92.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 200.00 | 95.00 | 97.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 210.00 | 105.00 | 107.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 220.00 | 114.80 | 117.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 230.00 | 124.70 | 127.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 240.00 | 134.40 | 137.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 250.00 | 145.00 | 147.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 260.00 | 154.70 | 157.70 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 270.00 | 164.90 | 167.60 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 280.00 | 175.00 | 177.80 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 290.00 | 184.80 | 187.80 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |