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 | 25.70 | 28.50 | 27.10 | % | 0.68 | 0 | 0 | 1.46 | 0.91 | 0.01 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 22.00 | 24.80 | 23.40 | % | 0.52 | 0 | 0 | 1.15 | 0.86 | 0.01 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 18.90 | 21.20 | 20.05 | 20.43 | % | 0.40 | 21 | 0 | 1.19 | 0.80 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 55.00 | 16.10 | 18.10 | 17.10 | % | 0.31 | 0 | 0 | 1.20 | 0.73 | 0.01 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 13.50 | 15.00 | 14.25 | 13.60 | -5.90 | -30.26% | 0.24 | 4 | 2 | 1.18 | 0.67 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 11.30 | 12.10 | 11.70 | 11.80 | -5.59 | -32.15% | 0.18 | 95 | 10 | 1.16 | 0.60 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 9.40 | 10.80 | 10.10 | 9.50 | -3.50 | -26.93% | 0.14 | 27 | 90 | 1.19 | 0.53 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 7.80 | 9.00 | 8.40 | 8.60 | -2.00 | -18.87% | 0.11 | 13 | 98 | 1.19 | 0.47 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 6.50 | 7.90 | 7.20 | 9.39 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.21 | 0.41 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 4.60 | 6.70 | 5.65 | 5.10 | -3.20 | -38.56% | 0.07 | 15 | 9 | 1.17 | 0.36 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 90.00 | 4.60 | 5.20 | 4.90 | 4.82 | -2.38 | -33.06% | 0.05 | 218 | 230 | 1.19 | 0.32 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 95.00 | 3.90 | 4.40 | 4.15 | 4.50 | -1.38 | -23.47% | 0.04 | 18 | 13 | 1.20 | 0.28 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 100.00 | 3.10 | 3.80 | 3.45 | 3.50 | -2.70 | -43.55% | 0.03 | 90 | 2 | 1.20 | 0.24 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 105.00 | 2.55 | 3.50 | 3.03 | 3.10 | -2.30 | -42.60% | 0.03 | 1 | 7 | 1.22 | 0.21 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 110.00 | 2.25 | 3.00 | 2.63 | % | 0.02 | 0 | 0 | 1.23 | 0.18 | 0.01 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 115.00 | 1.30 | 2.75 | 2.03 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | 0.16 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 120.00 | 1.25 | 2.50 | 1.88 | 3.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.23 | 0.14 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 125.00 | 1.35 | 1.95 | 1.65 | 1.51 | -0.84 | -35.75% | 0.01 | 15 | 14 | 1.25 | 0.12 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 1.40 | 1.90 | 1.65 | 1.55 | % | 0.04 | 96 | 0 | 1.21 | -0.09 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 45.00 | 2.20 | 3.10 | 2.65 | 2.62 | +0.17 | +6.94% | 0.06 | 100 | 30 | 1.18 | -0.14 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 4.00 | 4.60 | 4.30 | 4.40 | +0.55 | +14.29% | 0.09 | 30 | 12 | 1.20 | -0.20 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 5.90 | 6.70 | 6.30 | 5.98 | +0.55 | +10.13% | 0.11 | 15 | 5 | 1.20 | -0.27 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 8.20 | 8.60 | 8.40 | 8.42 | +1.12 | +15.35% | 0.14 | 230 | 3 | 1.17 | -0.33 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 10.90 | 11.40 | 11.15 | 11.10 | +1.20 | +12.13% | 0.17 | 92 | 59 | 1.17 | -0.40 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 13.90 | 15.10 | 14.50 | 14.78 | +1.98 | +15.47% | 0.21 | 4 | 221 | 1.20 | -0.47 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 16.50 | 18.90 | 17.70 | 16.50 | +0.77 | +4.90% | 0.24 | 6 | 167 | 1.18 | -0.53 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 20.70 | 22.70 | 21.70 | 18.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.22 | -0.59 | 0.01 | -0.11 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 24.40 | 26.50 | 25.45 | 23.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.21 | -0.64 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 90.00 | 28.50 | 30.50 | 29.50 | % | 0.33 | 0 | 0 | 1.21 | -0.68 | 0.01 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 95.00 | 32.60 | 34.70 | 33.65 | % | 0.35 | 0 | 0 | 1.20 | -0.72 | 0.01 | -0.09 | 8/24/2026 3:59:57 PM EST | |||
| 100.00 | 36.60 | 38.80 | 37.70 | 39.80 | +6.05 | +17.93% | 0.38 | 5 | 2 | 1.16 | -0.76 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 105.00 | 41.00 | 43.40 | 42.20 | % | 0.40 | 0 | 0 | 1.16 | -0.79 | 0.01 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 110.00 | 45.40 | 47.90 | 46.65 | % | 0.42 | 0 | 0 | 1.14 | -0.82 | 0.01 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 115.00 | 49.70 | 53.30 | 51.50 | % | 0.45 | 0 | 0 | 1.10 | -0.84 | 0.01 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 120.00 | 54.70 | 57.60 | 56.15 | % | 0.47 | 0 | 0 | 1.09 | -0.86 | 0.01 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 125.00 | 59.10 | 62.40 | 60.75 | % | 0.49 | 0 | 0 | 1.45 | -0.88 | 0.01 | -0.06 | 8/24/2026 3:59:57 PM EST |