Options Chain for AXT INC COM (AXTI) - $64.70 as of 9/11/2026 10:20:22 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 | 26.10 | 29.20 | 27.65 | % | 0.69 | 0 | 0 | 1.51 | 0.93 | 0.01 | -0.04 | 9/11/2026 1:59:04 PM EST | |||
| 45.00 | 22.00 | 25.20 | 23.60 | % | 0.52 | 0 | 0 | 1.08 | 0.88 | 0.01 | -0.06 | 9/11/2026 1:59:04 PM EST | |||
| 50.00 | 18.30 | 21.50 | 19.90 | % | 0.40 | 0 | 0 | 1.11 | 0.82 | 0.01 | -0.07 | 9/11/2026 1:59:04 PM EST | |||
| 55.00 | 15.20 | 18.50 | 16.85 | % | 0.31 | 0 | 0 | 1.14 | 0.75 | 0.01 | -0.09 | 9/11/2026 1:59:04 PM EST | |||
| 56.00 | 14.60 | 17.90 | 16.25 | % | 0.29 | 0 | 0 | 1.14 | 0.73 | 0.01 | -0.09 | 9/11/2026 1:59:04 PM EST | |||
| 57.00 | 14.10 | 17.50 | 15.80 | % | 0.28 | 0 | 0 | 1.15 | 0.72 | 0.01 | -0.10 | 9/11/2026 1:59:04 PM EST | |||
| 58.00 | 13.60 | 16.90 | 15.25 | 16.70 | % | 0.26 | 32 | 0 | 1.15 | 0.71 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 59.00 | 13.00 | 16.50 | 14.75 | % | 0.25 | 0 | 0 | 1.16 | 0.69 | 0.01 | -0.10 | 9/11/2026 1:59:04 PM EST | |||
| 60.00 | 12.60 | 15.90 | 14.25 | % | 0.24 | 0 | 0 | 1.16 | 0.68 | 0.01 | -0.10 | 9/11/2026 1:59:04 PM EST | |||
| 61.00 | 12.10 | 15.50 | 13.80 | % | 0.23 | 0 | 0 | 1.17 | 0.66 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 62.00 | 11.60 | 15.00 | 13.30 | % | 0.21 | 0 | 0 | 1.17 | 0.65 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 63.00 | 11.20 | 14.50 | 12.85 | % | 0.20 | 0 | 0 | 1.17 | 0.63 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 64.00 | 10.60 | 14.00 | 12.30 | % | 0.19 | 0 | 0 | 1.16 | 0.62 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 65.00 | 10.20 | 13.60 | 11.90 | % | 0.18 | 0 | 0 | 1.16 | 0.61 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 66.00 | 9.70 | 13.10 | 11.40 | % | 0.17 | 0 | 0 | 1.16 | 0.59 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 67.00 | 9.30 | 12.70 | 11.00 | % | 0.16 | 0 | 0 | 1.16 | 0.58 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 68.00 | 8.80 | 12.30 | 10.55 | % | 0.16 | 0 | 0 | 1.15 | 0.57 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 69.00 | 10.00 | 11.70 | 10.85 | 11.20 | +0.30 | +2.76% | 0.16 | 1 | 2 | 1.22 | 0.55 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:59:04 PM EST |
| 70.00 | 8.00 | 11.50 | 9.75 | % | 0.14 | 0 | 0 | 1.15 | 0.54 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 71.00 | 7.70 | 11.20 | 9.45 | % | 0.13 | 0 | 0 | 1.15 | 0.53 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 72.00 | 7.30 | 10.90 | 9.10 | % | 0.13 | 0 | 0 | 1.15 | 0.51 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 73.00 | 7.10 | 10.50 | 8.80 | % | 0.12 | 0 | 0 | 1.16 | 0.50 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 74.00 | 6.70 | 10.30 | 8.50 | % | 0.11 | 0 | 0 | 1.16 | 0.49 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 75.00 | 6.70 | 9.80 | 8.25 | 8.40 | +0.14 | +1.70% | 0.11 | 5 | 1 | 1.17 | 0.48 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:59:04 PM EST |
| 76.00 | 6.30 | 9.70 | 8.00 | % | 0.11 | 0 | 0 | 1.17 | 0.47 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 77.00 | 5.90 | 9.40 | 7.65 | % | 0.10 | 0 | 0 | 1.17 | 0.46 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 78.00 | 5.80 | 9.10 | 7.45 | % | 0.10 | 0 | 0 | 1.18 | 0.44 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 79.00 | 5.50 | 8.80 | 7.15 | % | 0.09 | 0 | 0 | 1.17 | 0.43 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 80.00 | 5.20 | 8.60 | 6.90 | 7.17 | % | 0.09 | 3 | 0 | 1.17 | 0.42 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 81.00 | 5.00 | 8.30 | 6.65 | % | 0.08 | 0 | 0 | 1.17 | 0.41 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 82.00 | 4.80 | 8.10 | 6.45 | % | 0.08 | 0 | 0 | 1.18 | 0.40 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 85.00 | 4.30 | 7.50 | 5.90 | % | 0.07 | 0 | 0 | 1.19 | 0.37 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 90.00 | 3.20 | 6.50 | 4.85 | % | 0.05 | 0 | 0 | 1.18 | 0.33 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 95.00 | 2.60 | 5.70 | 4.15 | % | 0.04 | 0 | 0 | 1.20 | 0.29 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 100.00 | 2.00 | 5.10 | 3.55 | 3.79 | % | 0.04 | 1 | 0 | 1.21 | 0.25 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.65 | 2.25 | 1.45 | 1.05 | % | 0.04 | 1 | 0 | 1.20 | -0.07 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 45.00 | 0.20 | 4.00 | 2.10 | % | 0.05 | 0 | 0 | 1.05 | -0.12 | 0.01 | -0.06 | 9/11/2026 1:59:04 PM EST | |||
| 50.00 | 1.60 | 4.90 | 3.25 | % | 0.07 | 0 | 0 | 1.09 | -0.18 | 0.01 | -0.07 | 9/11/2026 1:59:04 PM EST | |||
| 55.00 | 3.60 | 6.80 | 5.20 | % | 0.09 | 0 | 0 | 1.13 | -0.25 | 0.01 | -0.09 | 9/11/2026 1:59:04 PM EST | |||
| 56.00 | 4.10 | 7.20 | 5.65 | % | 0.10 | 0 | 0 | 1.14 | -0.27 | 0.01 | -0.09 | 9/11/2026 1:59:04 PM EST | |||
| 57.00 | 4.60 | 7.60 | 6.10 | % | 0.11 | 0 | 0 | 1.14 | -0.28 | 0.01 | -0.10 | 9/11/2026 1:59:04 PM EST | |||
| 58.00 | 5.10 | 7.90 | 6.50 | % | 0.11 | 0 | 0 | 1.13 | -0.29 | 0.01 | -0.10 | 9/11/2026 1:59:04 PM EST | |||
| 59.00 | 5.50 | 8.40 | 6.95 | 7.20 | -0.30 | -4.00% | 0.12 | 1 | 1 | 1.13 | -0.31 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:04 PM EST |
| 60.00 | 6.20 | 9.40 | 7.80 | 8.00 | 0.00 | 0.00% | 0.13 | 1 | 1 | 1.18 | -0.32 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:04 PM EST |
| 61.00 | 6.60 | 9.40 | 8.00 | % | 0.13 | 0 | 0 | 1.14 | -0.34 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 62.00 | 7.10 | 10.10 | 8.60 | % | 0.14 | 0 | 0 | 1.16 | -0.35 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 63.00 | 7.60 | 10.70 | 9.15 | % | 0.15 | 0 | 0 | 1.16 | -0.37 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 64.00 | 8.20 | 11.10 | 9.65 | 9.64 | % | 0.15 | 1 | 0 | 1.15 | -0.38 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 65.00 | 8.80 | 11.50 | 10.15 | 9.90 | % | 0.16 | 2 | 0 | 1.15 | -0.39 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:59:04 PM EST | |
| 66.00 | 9.20 | 12.30 | 10.75 | % | 0.16 | 0 | 0 | 1.15 | -0.41 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 67.00 | 9.90 | 13.20 | 11.55 | % | 0.17 | 0 | 0 | 1.18 | -0.42 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 68.00 | 10.50 | 13.80 | 12.15 | % | 0.18 | 0 | 0 | 1.18 | -0.43 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 69.00 | 11.00 | 14.10 | 12.55 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.16 | -0.45 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:59:04 PM EST |
| 70.00 | 11.60 | 15.00 | 13.30 | % | 0.19 | 0 | 0 | 1.17 | -0.46 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 71.00 | 12.40 | 15.60 | 14.00 | % | 0.20 | 0 | 0 | 1.17 | -0.47 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 72.00 | 12.90 | 16.30 | 14.60 | % | 0.20 | 0 | 0 | 1.17 | -0.49 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 73.00 | 13.60 | 16.90 | 15.25 | % | 0.21 | 0 | 0 | 1.17 | -0.50 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 74.00 | 14.30 | 17.60 | 15.95 | % | 0.22 | 0 | 0 | 1.17 | -0.51 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 75.00 | 14.90 | 18.30 | 16.60 | % | 0.22 | 0 | 0 | 1.17 | -0.52 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 76.00 | 15.60 | 19.00 | 17.30 | % | 0.23 | 0 | 0 | 1.17 | -0.53 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 77.00 | 16.40 | 19.60 | 18.00 | % | 0.23 | 0 | 0 | 1.17 | -0.54 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 78.00 | 17.10 | 20.40 | 18.75 | % | 0.24 | 0 | 0 | 1.17 | -0.56 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 79.00 | 17.90 | 21.10 | 19.50 | % | 0.25 | 0 | 0 | 1.18 | -0.57 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 80.00 | 18.60 | 21.80 | 20.20 | % | 0.25 | 0 | 0 | 1.17 | -0.58 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 81.00 | 19.30 | 22.50 | 20.90 | % | 0.26 | 0 | 0 | 1.17 | -0.59 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 82.00 | 19.90 | 23.30 | 21.60 | % | 0.26 | 0 | 0 | 1.16 | -0.60 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 85.00 | 22.40 | 25.60 | 24.00 | % | 0.28 | 0 | 0 | 1.17 | -0.63 | 0.01 | -0.12 | 9/11/2026 1:59:04 PM EST | |||
| 90.00 | 26.50 | 29.50 | 28.00 | % | 0.31 | 0 | 0 | 1.17 | -0.67 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 95.00 | 30.60 | 33.70 | 32.15 | % | 0.34 | 0 | 0 | 1.16 | -0.71 | 0.01 | -0.11 | 9/11/2026 1:59:04 PM EST | |||
| 100.00 | 34.90 | 38.00 | 36.45 | % | 0.36 | 0 | 0 | 1.15 | -0.75 | 0.01 | -0.10 | 9/11/2026 1:59:04 PM EST |