Options Chain for AXT INC COM (AXTI) - $70.74 as of 8/24/2026 10:27:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.00 | 25.70 | 24.35 | % | 0.61 | 0 | 0 | 1.61 | 0.92 | 0.01 | -0.04 | 8/24/2026 9:59:00 AM EST | |||
| 45.00 | 19.10 | 21.70 | 20.40 | 26.24 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.14 | 0.86 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 50.00 | 15.50 | 18.10 | 16.80 | % | 0.34 | 0 | 0 | 1.15 | 0.79 | 0.01 | -0.09 | 8/24/2026 9:59:00 AM EST | |||
| 55.00 | 12.60 | 14.90 | 13.75 | 35.09 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.16 | 0.71 | 0.01 | -0.10 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 60.00 | 10.00 | 12.20 | 11.10 | % | 0.18 | 0 | 0 | 1.16 | 0.63 | 0.02 | -0.12 | 8/24/2026 9:59:00 AM EST | |||
| 63.00 | 9.20 | 10.80 | 10.00 | 10.60 | -3.70 | -25.88% | 0.16 | 9 | 9 | 1.18 | 0.58 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 64.00 | 8.60 | 10.00 | 9.30 | 10.40 | -3.55 | -25.45% | 0.15 | 3 | 7 | 1.18 | 0.57 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 65.00 | 8.20 | 10.10 | 9.15 | 13.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.19 | 0.55 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 66.00 | 7.80 | 9.60 | 8.70 | 15.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.18 | 0.54 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 67.00 | 7.30 | 9.20 | 8.25 | 14.78 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.17 | 0.52 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 68.00 | 7.10 | 8.90 | 8.00 | 7.70 | -4.75 | -38.16% | 0.12 | 2 | 4 | 1.18 | 0.51 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 69.00 | 6.90 | 8.50 | 7.70 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.19 | 0.49 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 70.00 | 6.50 | 8.00 | 7.25 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.17 | 0.48 | 0.02 | -0.12 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 71.00 | 6.10 | 8.00 | 7.05 | 11.36 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.19 | 0.46 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 72.00 | 5.80 | 7.30 | 6.55 | 11.17 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.16 | 0.45 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 73.00 | 5.70 | 6.80 | 6.25 | 10.58 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.17 | 0.44 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 74.00 | 5.00 | 6.90 | 5.95 | % | 0.08 | 0 | 0 | 1.17 | 0.42 | 0.02 | -0.12 | 8/24/2026 9:59:00 AM EST | |||
| 75.00 | 5.40 | 6.50 | 5.95 | 9.45 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.19 | 0.41 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 76.00 | 4.90 | 6.50 | 5.70 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.20 | 0.40 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 77.00 | 4.80 | 6.20 | 5.50 | 8.57 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.20 | 0.39 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 78.00 | 4.60 | 6.10 | 5.35 | 8.34 | 0.00 | 0.00% | 0.07 | 0 | 105 | 1.21 | 0.37 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 79.00 | 4.30 | 5.70 | 5.00 | 5.00 | -3.01 | -37.58% | 0.06 | 5 | 10 | 1.20 | 0.36 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 80.00 | 4.20 | 5.40 | 4.80 | 4.60 | -3.40 | -42.50% | 0.06 | 1 | 45 | 1.20 | 0.35 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 81.00 | 3.90 | 5.40 | 4.65 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.21 | 0.34 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 82.00 | 3.90 | 5.20 | 4.55 | 4.40 | -2.67 | -37.77% | 0.06 | 1 | 17 | 1.21 | 0.33 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 83.00 | 3.60 | 5.00 | 4.30 | 7.07 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.22 | 0.32 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 84.00 | 3.30 | 4.80 | 4.05 | 9.44 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.21 | 0.31 | 0.01 | -0.11 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 85.00 | 3.30 | 4.50 | 3.90 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 1,208 | 1.21 | 0.30 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 86.00 | 2.90 | 4.40 | 3.65 | 12.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.20 | 0.29 | 0.01 | -0.11 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 87.00 | 2.80 | 4.30 | 3.55 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.21 | 0.28 | 0.01 | -0.11 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 88.00 | 2.90 | 4.10 | 3.50 | 3.30 | -3.30 | -50.00% | 0.04 | 1 | 1 | 1.20 | 0.27 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 89.00 | 2.50 | 3.90 | 3.20 | % | 0.04 | 0 | 0 | 1.20 | 0.26 | 0.01 | -0.10 | 8/24/2026 9:59:00 AM EST | |||
| 90.00 | 2.60 | 3.40 | 3.00 | 2.99 | -2.42 | -44.74% | 0.03 | 3 | 46 | 1.22 | 0.25 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 91.00 | 2.50 | 2.90 | 2.70 | 2.79 | -3.36 | -54.64% | 0.03 | 2 | 8 | 1.21 | 0.24 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 92.00 | 2.25 | 3.50 | 2.88 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.21 | 0.24 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 95.00 | 1.95 | 3.00 | 2.48 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.21 | 0.21 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 100.00 | 1.70 | 2.60 | 2.15 | 2.00 | -1.36 | -40.48% | 0.02 | 2,425 | 2,702 | 1.24 | 0.18 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 105.00 | 1.10 | 2.00 | 1.55 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.20 | 0.15 | 0.01 | -0.07 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 110.00 | 0.85 | 1.90 | 1.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.23 | 0.12 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 115.00 | 0.55 | 1.65 | 1.10 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.22 | 0.10 | 0.01 | -0.06 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 120.00 | 0.45 | 1.50 | 0.98 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.24 | 0.09 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 1.00 | 1.45 | 1.23 | 1.12 | +0.16 | +16.67% | 0.03 | 1 | 3 | 1.18 | -0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 45.00 | 1.75 | 2.50 | 2.13 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 35 | 1.18 | -0.14 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 50.00 | 3.20 | 4.10 | 3.65 | 3.65 | +1.05 | +40.39% | 0.07 | 6 | 25 | 1.20 | -0.21 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 55.00 | 5.10 | 6.00 | 5.55 | 5.50 | +1.21 | +28.21% | 0.10 | 19 | 54 | 1.17 | -0.29 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 60.00 | 7.40 | 8.30 | 7.85 | 5.99 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.22 | -0.37 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 63.00 | 8.90 | 10.60 | 9.75 | 9.90 | % | 0.15 | 1 | 0 | 1.23 | -0.42 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST | |
| 64.00 | 9.50 | 11.10 | 10.30 | % | 0.16 | 0 | 0 | 1.21 | -0.43 | 0.02 | -0.12 | 8/24/2026 9:59:00 AM EST | |||
| 65.00 | 10.10 | 11.90 | 11.00 | 10.28 | +1.95 | +23.41% | 0.17 | 1 | 55 | 1.23 | -0.45 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 66.00 | 10.60 | 12.50 | 11.55 | 10.93 | +2.08 | +23.51% | 0.18 | 2 | 10 | 1.23 | -0.46 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 67.00 | 11.20 | 12.90 | 12.05 | 11.36 | +3.31 | +41.12% | 0.18 | 1 | 5 | 1.23 | -0.48 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 68.00 | 11.90 | 13.50 | 12.70 | 12.06 | +3.51 | +41.06% | 0.19 | 1 | 12 | 1.23 | -0.49 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 69.00 | 12.50 | 14.40 | 13.45 | 10.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | -0.51 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 70.00 | 13.20 | 15.10 | 14.15 | 10.93 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.23 | -0.52 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 71.00 | 13.90 | 15.80 | 14.85 | 10.21 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.24 | -0.54 | 0.02 | -0.12 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 72.00 | 14.50 | 16.50 | 15.50 | 12.56 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.24 | -0.55 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 73.00 | 15.20 | 17.30 | 16.25 | 12.20 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.24 | -0.56 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 74.00 | 15.90 | 18.20 | 17.05 | 15.99 | +6.15 | +62.50% | 0.23 | 3 | 9 | 1.25 | -0.58 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 75.00 | 16.70 | 18.80 | 17.75 | 15.50 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.25 | -0.59 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 76.00 | 17.40 | 19.60 | 18.50 | % | 0.24 | 0 | 0 | 1.25 | -0.60 | 0.02 | -0.12 | 8/24/2026 9:59:00 AM EST | |||
| 77.00 | 18.10 | 20.40 | 19.25 | 11.22 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.24 | -0.61 | 0.02 | -0.12 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 78.00 | 18.80 | 21.20 | 20.00 | 11.72 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.24 | -0.63 | 0.01 | -0.12 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 79.00 | 19.50 | 21.90 | 20.70 | 12.18 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.23 | -0.64 | 0.01 | -0.12 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 80.00 | 20.30 | 22.70 | 21.50 | 15.70 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.24 | -0.65 | 0.01 | -0.12 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 81.00 | 21.10 | 23.60 | 22.35 | 15.91 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.25 | -0.66 | 0.01 | -0.12 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 82.00 | 21.80 | 24.40 | 23.10 | 13.18 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.24 | -0.67 | 0.01 | -0.12 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 83.00 | 22.60 | 25.20 | 23.90 | 14.19 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.24 | -0.68 | 0.01 | -0.11 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 84.00 | 23.20 | 26.00 | 24.60 | 15.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.24 | -0.69 | 0.01 | -0.11 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 85.00 | 24.10 | 26.90 | 25.50 | 18.90 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.25 | -0.70 | 0.01 | -0.11 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 86.00 | 24.90 | 27.70 | 26.30 | 16.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.25 | -0.71 | 0.01 | -0.11 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 87.00 | 25.90 | 28.50 | 27.20 | 12.21 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.24 | -0.72 | 0.01 | -0.11 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 88.00 | 26.70 | 29.40 | 28.05 | 12.73 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.24 | -0.73 | 0.01 | -0.11 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 89.00 | 27.50 | 30.20 | 28.85 | 13.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.23 | -0.74 | 0.01 | -0.10 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 90.00 | 28.40 | 31.10 | 29.75 | 15.30 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.24 | -0.75 | 0.01 | -0.10 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 91.00 | 29.60 | 31.90 | 30.75 | 14.13 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.27 | -0.76 | 0.01 | -0.10 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 92.00 | 30.10 | 33.00 | 31.55 | 14.68 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.25 | -0.76 | 0.01 | -0.10 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 95.00 | 32.80 | 35.60 | 34.20 | 22.10 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.25 | -0.79 | 0.01 | -0.09 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 100.00 | 37.30 | 40.10 | 38.70 | 26.16 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.24 | -0.82 | 0.01 | -0.08 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 105.00 | 42.00 | 44.70 | 43.35 | % | 0.41 | 0 | 0 | 1.24 | -0.85 | 0.01 | -0.07 | 8/24/2026 9:59:00 AM EST | |||
| 110.00 | 46.70 | 49.40 | 48.05 | % | 0.44 | 0 | 0 | 1.54 | -0.88 | 0.01 | -0.07 | 8/24/2026 9:59:00 AM EST | |||
| 115.00 | 51.60 | 54.20 | 52.90 | % | 0.46 | 0 | 0 | 1.58 | -0.90 | 0.01 | -0.06 | 8/24/2026 9:59:00 AM EST | |||
| 120.00 | 56.30 | 59.00 | 57.65 | 37.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.61 | -0.91 | 0.01 | -0.05 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |