Options Chain for AXT INC COM (AXTI) - $70.13 as of 9/21/2026 7:17:36 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 | 47.60 | 50.90 | 49.25 | % | 1.64 | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 35.00 | 43.00 | 46.00 | 44.50 | % | 1.27 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.03 | 9/21/2026 12:58:59 PM EST | |||
| 40.00 | 38.20 | 41.30 | 39.75 | % | 0.99 | 0 | 0 | 1.91 | 0.97 | 0.00 | -0.04 | 9/21/2026 12:58:59 PM EST | |||
| 45.00 | 33.70 | 36.80 | 35.25 | % | 0.78 | 0 | 0 | 1.75 | 0.94 | 0.00 | -0.06 | 9/21/2026 12:58:59 PM EST | |||
| 50.00 | 29.30 | 32.50 | 30.90 | 26.40 | +13.25 | +100.76% | 0.62 | 1 | 1 | 1.18 | 0.91 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 53.00 | 26.90 | 30.10 | 28.50 | % | 0.54 | 0 | 0 | 1.20 | 0.88 | 0.01 | -0.10 | 9/21/2026 12:58:59 PM EST | |||
| 54.00 | 26.50 | 28.30 | 27.40 | % | 0.51 | 0 | 0 | 1.17 | 0.88 | 0.01 | -0.10 | 9/21/2026 12:58:59 PM EST | |||
| 55.00 | 25.70 | 28.50 | 27.10 | 27.00 | +7.00 | +35.00% | 0.49 | 2 | 4 | 1.25 | 0.87 | 0.01 | -0.10 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 56.00 | 24.60 | 27.70 | 26.15 | % | 0.47 | 0 | 0 | 1.21 | 0.86 | 0.01 | -0.11 | 9/21/2026 12:58:59 PM EST | |||
| 57.00 | 23.80 | 27.00 | 25.40 | % | 0.45 | 0 | 0 | 1.21 | 0.85 | 0.01 | -0.11 | 9/21/2026 12:58:59 PM EST | |||
| 58.00 | 23.70 | 25.20 | 24.45 | 24.45 | +13.01 | +113.73% | 0.42 | 1 | 33 | 1.18 | 0.84 | 0.01 | -0.12 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 59.00 | 22.60 | 25.60 | 24.10 | % | 0.41 | 0 | 0 | 1.23 | 0.83 | 0.01 | -0.12 | 9/21/2026 12:58:59 PM EST | |||
| 60.00 | 21.80 | 24.90 | 23.35 | 16.40 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.23 | 0.82 | 0.01 | -0.13 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 61.00 | 21.00 | 24.20 | 22.60 | 12.90 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.21 | 0.80 | 0.01 | -0.13 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 62.00 | 20.40 | 23.60 | 22.00 | % | 0.35 | 0 | 0 | 1.23 | 0.79 | 0.01 | -0.13 | 9/21/2026 12:58:59 PM EST | |||
| 63.00 | 19.90 | 22.90 | 21.40 | 13.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.23 | 0.78 | 0.01 | -0.14 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 64.00 | 19.30 | 22.30 | 20.80 | % | 0.33 | 0 | 0 | 1.24 | 0.77 | 0.01 | -0.14 | 9/21/2026 12:58:59 PM EST | |||
| 65.00 | 18.90 | 20.70 | 19.80 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 55 | 1.21 | 0.76 | 0.01 | -0.14 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 66.00 | 18.10 | 20.10 | 19.10 | % | 0.29 | 0 | 0 | 1.24 | 0.75 | 0.01 | -0.15 | 9/21/2026 12:58:59 PM EST | |||
| 67.00 | 17.60 | 19.80 | 18.70 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.21 | 0.74 | 0.01 | -0.15 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 68.00 | 17.30 | 18.80 | 18.05 | 18.43 | +7.85 | +74.20% | 0.27 | 4,900 | 2 | 1.20 | 0.72 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 69.00 | 16.60 | 19.40 | 18.00 | 18.87 | +8.07 | +74.73% | 0.26 | 602 | 7 | 1.26 | 0.71 | 0.01 | -0.16 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 70.00 | 16.20 | 17.90 | 17.05 | 17.39 | +6.04 | +53.22% | 0.24 | 4 | 18 | 1.21 | 0.70 | 0.01 | -0.16 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 71.00 | 15.70 | 17.50 | 16.60 | 10.42 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.27 | 0.69 | 0.01 | -0.16 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 72.00 | 15.10 | 17.40 | 16.25 | 17.00 | +7.11 | +71.90% | 0.23 | 886 | 11 | 1.24 | 0.68 | 0.01 | -0.16 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 73.00 | 14.40 | 17.40 | 15.90 | 8.73 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.26 | 0.66 | 0.01 | -0.16 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 74.00 | 14.20 | 16.90 | 15.55 | 14.45 | +5.50 | +61.46% | 0.21 | 12 | 2 | 1.27 | 0.65 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 75.00 | 14.10 | 15.50 | 14.80 | 15.05 | +6.45 | +75.00% | 0.20 | 13 | 24 | 1.23 | 0.64 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 76.00 | 13.40 | 14.80 | 14.10 | 13.00 | +4.42 | +51.52% | 0.19 | 5 | 0 | 1.22 | 0.63 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 77.00 | 12.90 | 15.50 | 14.20 | 14.75 | +6.53 | +79.44% | 0.18 | 2 | 4 | 1.28 | 0.61 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 78.00 | 12.50 | 15.10 | 13.80 | 14.90 | +7.90 | +112.86% | 0.18 | 7 | 3 | 1.28 | 0.60 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 79.00 | 12.00 | 14.70 | 13.35 | 7.45 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.28 | 0.59 | 0.01 | -0.17 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 80.00 | 11.70 | 12.90 | 12.30 | 12.70 | +4.95 | +63.88% | 0.15 | 197 | 64 | 1.20 | 0.58 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 81.00 | 11.20 | 13.90 | 12.55 | 6.23 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.28 | 0.57 | 0.01 | -0.17 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 82.00 | 11.00 | 13.00 | 12.00 | 12.62 | +6.59 | +109.29% | 0.15 | 98 | 24 | 1.26 | 0.55 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 85.00 | 9.90 | 11.00 | 10.45 | 10.95 | +5.19 | +90.11% | 0.12 | 8 | 20 | 1.22 | 0.52 | 0.01 | -0.18 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 90.00 | 8.40 | 9.50 | 8.95 | 8.91 | +4.05 | +83.34% | 0.10 | 32 | 71 | 1.22 | 0.46 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 95.00 | 7.10 | 7.90 | 7.50 | 7.90 | +3.90 | +97.50% | 0.08 | 9 | 10 | 1.23 | 0.41 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 100.00 | 6.00 | 7.00 | 6.50 | 6.60 | +3.20 | +94.12% | 0.07 | 33 | 17 | 1.25 | 0.36 | 0.01 | -0.16 | 9/21/2026 | 9/21/2026 12:58:59 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 | 0.55 | 0.28 | 0.27 | +0.07 | +35.00% | 0.01 | 10 | 34 | 1.79 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.35 | -58.34% | 0.01 | 23 | 23 | 1.51 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 40.00 | 0.30 | 0.65 | 0.48 | 0.53 | -0.27 | -33.75% | 0.01 | 6 | 7 | 1.33 | -0.03 | 0.00 | -0.04 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 45.00 | 0.55 | 1.10 | 0.83 | 0.96 | -0.94 | -49.48% | 0.02 | 25 | 36 | 1.21 | -0.06 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 50.00 | 1.60 | 2.10 | 1.85 | 1.60 | -1.08 | -40.30% | 0.04 | 506 | 526 | 1.25 | -0.09 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 53.00 | 1.75 | 2.50 | 2.13 | 2.12 | -0.98 | -31.62% | 0.04 | 4 | 3 | 1.24 | -0.12 | 0.01 | -0.10 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 54.00 | 1.95 | 2.85 | 2.40 | 2.32 | -1.58 | -40.52% | 0.04 | 73 | 13 | 1.25 | -0.12 | 0.01 | -0.10 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 55.00 | 2.40 | 2.95 | 2.68 | 2.70 | -1.29 | -32.34% | 0.05 | 80 | 100 | 1.26 | -0.13 | 0.01 | -0.10 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 56.00 | 2.45 | 3.10 | 2.78 | 3.13 | -1.27 | -28.87% | 0.05 | 1 | 14 | 1.23 | -0.14 | 0.01 | -0.11 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 57.00 | 2.50 | 3.70 | 3.10 | 3.50 | -0.20 | -5.41% | 0.05 | 5 | 19 | 1.24 | -0.15 | 0.01 | -0.11 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 58.00 | 2.70 | 3.90 | 3.30 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.23 | -0.16 | 0.01 | -0.12 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 59.00 | 3.00 | 4.20 | 3.60 | 3.60 | -2.10 | -36.85% | 0.06 | 11 | 18 | 1.23 | -0.17 | 0.01 | -0.12 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 60.00 | 3.50 | 4.30 | 3.90 | 4.10 | -1.40 | -25.46% | 0.07 | 30 | 25 | 1.26 | -0.18 | 0.01 | -0.13 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 61.00 | 3.90 | 4.90 | 4.40 | 5.00 | -1.40 | -21.88% | 0.07 | 14 | 0 | 1.26 | -0.20 | 0.01 | -0.13 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 62.00 | 4.20 | 5.20 | 4.70 | 6.89 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.26 | -0.21 | 0.01 | -0.13 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 63.00 | 4.50 | 5.70 | 5.10 | % | 0.08 | 0 | 0 | 1.26 | -0.22 | 0.01 | -0.14 | 9/21/2026 12:58:59 PM EST | |||
| 64.00 | 4.90 | 5.80 | 5.35 | 5.30 | -2.60 | -32.92% | 0.08 | 2 | 4 | 1.25 | -0.23 | 0.01 | -0.14 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 65.00 | 5.40 | 6.00 | 5.70 | 5.70 | -2.74 | -32.47% | 0.09 | 19 | 18 | 1.24 | -0.24 | 0.01 | -0.14 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 66.00 | 5.70 | 6.70 | 6.20 | 6.20 | -2.30 | -27.06% | 0.09 | 14 | 12 | 1.26 | -0.25 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 67.00 | 6.10 | 7.10 | 6.60 | 6.10 | % | 0.10 | 2 | 0 | 1.26 | -0.26 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 68.00 | 6.50 | 7.70 | 7.10 | 6.68 | -2.90 | -30.28% | 0.10 | 12 | 11 | 1.27 | -0.28 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 69.00 | 7.00 | 8.00 | 7.50 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.27 | -0.29 | 0.01 | -0.16 | 9/15/2026 | 9/21/2026 12:58:59 PM EST |
| 70.00 | 7.40 | 8.30 | 7.85 | 7.70 | -3.60 | -31.86% | 0.11 | 24 | 8 | 1.25 | -0.30 | 0.01 | -0.16 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 71.00 | 7.90 | 9.00 | 8.45 | % | 0.12 | 0 | 0 | 1.27 | -0.31 | 0.01 | -0.16 | 9/21/2026 12:58:59 PM EST | |||
| 72.00 | 8.40 | 9.40 | 8.90 | % | 0.12 | 0 | 0 | 1.28 | -0.32 | 0.01 | -0.16 | 9/21/2026 12:58:59 PM EST | |||
| 73.00 | 8.90 | 9.90 | 9.40 | 9.50 | % | 0.13 | 1 | 0 | 1.27 | -0.34 | 0.01 | -0.16 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 74.00 | 9.40 | 10.50 | 9.95 | % | 0.13 | 0 | 0 | 1.27 | -0.35 | 0.01 | -0.17 | 9/21/2026 12:58:59 PM EST | |||
| 75.00 | 9.90 | 10.70 | 10.30 | 10.90 | -8.92 | -45.01% | 0.14 | 11 | 20 | 1.27 | -0.36 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 76.00 | 10.50 | 11.20 | 10.85 | % | 0.14 | 0 | 0 | 1.26 | -0.37 | 0.01 | -0.17 | 9/21/2026 12:58:59 PM EST | |||
| 77.00 | 11.00 | 12.00 | 11.50 | % | 0.15 | 0 | 0 | 1.27 | -0.39 | 0.01 | -0.17 | 9/21/2026 12:58:59 PM EST | |||
| 78.00 | 11.60 | 12.80 | 12.20 | 22.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.28 | -0.40 | 0.01 | -0.17 | 9/14/2026 | 9/21/2026 12:58:59 PM EST |
| 79.00 | 12.10 | 13.20 | 12.65 | 12.62 | % | 0.16 | 1 | 0 | 1.27 | -0.41 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 80.00 | 12.70 | 13.60 | 13.15 | 12.80 | % | 0.16 | 13 | 0 | 1.27 | -0.42 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 81.00 | 12.80 | 14.40 | 13.60 | % | 0.17 | 0 | 0 | 1.25 | -0.43 | 0.01 | -0.17 | 9/21/2026 12:58:59 PM EST | |||
| 82.00 | 13.60 | 15.10 | 14.35 | 26.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.27 | -0.45 | 0.01 | -0.17 | 9/14/2026 | 9/21/2026 12:58:59 PM EST |
| 85.00 | 15.40 | 17.20 | 16.30 | % | 0.19 | 0 | 0 | 1.27 | -0.48 | 0.01 | -0.18 | 9/21/2026 12:58:59 PM EST | |||
| 90.00 | 18.20 | 20.20 | 19.20 | 19.15 | % | 0.21 | 28 | 0 | 1.23 | -0.54 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 95.00 | 21.70 | 24.20 | 22.95 | % | 0.24 | 0 | 0 | 1.25 | -0.59 | 0.01 | -0.17 | 9/21/2026 12:58:59 PM EST | |||
| 100.00 | 26.00 | 28.00 | 27.00 | 26.94 | -15.47 | -36.48% | 0.27 | 2 | 2 | 1.28 | -0.64 | 0.01 | -0.16 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |