Options Chain for AXT INC COM (AXTI) - $67.57 as of 9/18/2026 8:39:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.00 | 41.80 | 40.40 | % | 1.35 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 35.00 | 34.10 | 36.60 | 35.35 | 24.40 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.16 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 40.00 | 29.20 | 31.70 | 30.45 | 25.60 | 0.00 | 0.00% | 0.76 | 0 | 65 | 1.78 | 0.97 | 0.00 | -0.02 | 9/11/2026 | 9/17/2026 4:00:04 PM EST |
| 45.00 | 24.50 | 27.00 | 25.75 | 27.93 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.54 | 0.93 | 0.01 | -0.04 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 50.00 | 20.50 | 22.50 | 21.50 | 15.57 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.05 | 0.88 | 0.01 | -0.07 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 55.00 | 15.90 | 18.30 | 17.10 | 15.30 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.07 | 0.80 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 60.00 | 13.30 | 14.70 | 14.00 | 12.50 | +0.50 | +4.17% | 0.23 | 1 | 374 | 1.01 | 0.71 | 0.02 | -0.11 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 65.00 | 10.30 | 11.50 | 10.90 | 10.48 | +1.38 | +15.17% | 0.17 | 3 | 553 | 1.06 | 0.61 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 70.00 | 7.80 | 8.80 | 8.30 | 8.30 | +1.40 | +20.29% | 0.12 | 9 | 697 | 1.00 | 0.51 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 75.00 | 5.90 | 6.60 | 6.25 | 6.17 | +1.67 | +37.12% | 0.08 | 107 | 673 | 1.04 | 0.41 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 80.00 | 4.50 | 4.80 | 4.65 | 4.70 | +1.10 | +30.56% | 0.06 | 40 | 561 | 1.05 | 0.33 | 0.02 | -0.12 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 85.00 | 3.30 | 3.70 | 3.50 | 3.50 | +0.69 | +24.56% | 0.04 | 213 | 239 | 1.04 | 0.26 | 0.02 | -0.11 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 90.00 | 2.45 | 2.75 | 2.60 | 2.69 | +0.60 | +28.71% | 0.03 | 115 | 701 | 1.08 | 0.21 | 0.01 | -0.10 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 95.00 | 1.45 | 2.20 | 1.83 | 1.85 | +0.40 | +27.59% | 0.02 | 1 | 177 | 1.03 | 0.17 | 0.01 | -0.09 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 100.00 | 1.30 | 1.50 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 773 | 1.04 | 0.13 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 105.00 | 0.70 | 1.45 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.06 | 0.10 | 0.01 | -0.07 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 110.00 | 0.50 | 1.05 | 0.78 | 0.75 | +0.30 | +66.67% | 0.01 | 100 | 14 | 1.05 | 0.08 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 115.00 | 0.25 | 0.95 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | 0.06 | 0.01 | -0.05 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 120.00 | 0.10 | 0.90 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.06 | 0.05 | 0.00 | -0.04 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.06 | 0.04 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.07 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.22 | -81.49% | 0.00 | 2 | 312 | 1.09 | -0.03 | 0.00 | -0.02 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.19 | -29.24% | 0.01 | 30 | 585 | 1.06 | -0.07 | 0.01 | -0.04 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 50.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.30 | -23.08% | 0.02 | 8 | 682 | 1.03 | -0.12 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 55.00 | 1.55 | 2.25 | 1.90 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 563 | 1.02 | -0.20 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 60.00 | 3.00 | 3.40 | 3.20 | 3.40 | -0.59 | -14.79% | 0.05 | 7 | 918 | 1.01 | -0.29 | 0.02 | -0.11 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 65.00 | 4.80 | 5.40 | 5.10 | 5.00 | -0.90 | -15.26% | 0.08 | 17 | 2,300 | 1.05 | -0.39 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 70.00 | 7.10 | 7.90 | 7.50 | 7.50 | -1.20 | -13.80% | 0.11 | 11 | 547 | 0.98 | -0.49 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 75.00 | 10.00 | 11.30 | 10.65 | 11.18 | -2.12 | -15.94% | 0.14 | 1 | 464 | 1.02 | -0.59 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 80.00 | 13.40 | 15.50 | 14.45 | 17.52 | 0.00 | 0.00% | 0.18 | 0 | 76 | 1.05 | -0.67 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 85.00 | 17.10 | 19.40 | 18.25 | 19.96 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.02 | -0.74 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 90.00 | 21.10 | 23.60 | 22.35 | 24.55 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.95 | -0.79 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 95.00 | 25.40 | 27.90 | 26.65 | 39.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | -0.83 | 0.01 | -0.09 | 9/3/2026 | 9/17/2026 4:00:04 PM EST |
| 100.00 | 29.90 | 32.30 | 31.10 | 36.66 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.30 | -0.87 | 0.01 | -0.08 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 105.00 | 34.50 | 37.00 | 35.75 | % | 0.34 | 0 | 0 | 1.45 | -0.90 | 0.01 | -0.07 | 9/17/2026 4:00:04 PM EST | |||
| 110.00 | 39.00 | 41.70 | 40.35 | % | 0.37 | 0 | 0 | 1.56 | -0.92 | 0.01 | -0.06 | 9/17/2026 4:00:04 PM EST | |||
| 115.00 | 43.90 | 46.50 | 45.20 | 47.45 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.35 | -0.94 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 120.00 | 48.80 | 51.40 | 50.10 | % | 0.42 | 0 | 0 | 1.51 | -0.95 | 0.00 | -0.04 | 9/17/2026 4:00:04 PM EST | |||
| 125.00 | 53.70 | 56.30 | 55.00 | 63.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.75 | -0.96 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |