Options Chain for AXT INC COM (AXTI) - $84.06 as of 10/7/2026 3:39:58 PM 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 | 38.50 | 42.40 | 40.45 | % | 1.01 | 0 | 0 | 2.00 | 0.98 | 0.00 | -0.02 | 10/7/2026 3:59:56 PM EST | |||
| 45.00 | 34.20 | 37.70 | 35.95 | % | 0.80 | 0 | 0 | 1.79 | 0.96 | 0.00 | -0.04 | 10/7/2026 3:59:56 PM EST | |||
| 50.00 | 30.30 | 33.20 | 31.75 | % | 0.64 | 0 | 0 | 1.55 | 0.94 | 0.00 | -0.07 | 10/7/2026 3:59:56 PM EST | |||
| 55.00 | 25.30 | 28.90 | 27.10 | 32.19 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.44 | 0.89 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 60.00 | 21.50 | 25.00 | 23.25 | % | 0.39 | 0 | 0 | 1.09 | 0.84 | 0.01 | -0.11 | 10/7/2026 3:59:56 PM EST | |||
| 65.00 | 18.70 | 21.50 | 20.10 | 20.73 | -1.87 | -8.28% | 0.31 | 3 | 20 | 1.17 | 0.78 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 66.00 | 17.50 | 20.80 | 19.15 | % | 0.29 | 0 | 0 | 1.13 | 0.77 | 0.01 | -0.13 | 10/7/2026 3:59:56 PM EST | |||
| 67.00 | 17.40 | 20.20 | 18.80 | 24.22 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.17 | 0.76 | 0.01 | -0.14 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 68.00 | 17.00 | 19.30 | 18.15 | % | 0.27 | 0 | 0 | 1.17 | 0.74 | 0.01 | -0.14 | 10/7/2026 3:59:56 PM EST | |||
| 69.00 | 15.60 | 18.90 | 17.25 | % | 0.25 | 0 | 0 | 1.14 | 0.73 | 0.01 | -0.14 | 10/7/2026 3:59:56 PM EST | |||
| 70.00 | 15.40 | 18.00 | 16.70 | 21.14 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.14 | 0.72 | 0.01 | -0.14 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 71.00 | 14.10 | 17.80 | 15.95 | % | 0.22 | 0 | 0 | 1.12 | 0.70 | 0.01 | -0.15 | 10/7/2026 3:59:56 PM EST | |||
| 72.00 | 14.60 | 17.20 | 15.90 | % | 0.22 | 0 | 0 | 1.18 | 0.69 | 0.01 | -0.15 | 10/7/2026 3:59:56 PM EST | |||
| 73.00 | 14.00 | 16.40 | 15.20 | % | 0.21 | 0 | 0 | 1.16 | 0.67 | 0.01 | -0.15 | 10/7/2026 3:59:56 PM EST | |||
| 74.00 | 13.60 | 16.20 | 14.90 | % | 0.20 | 0 | 0 | 1.18 | 0.66 | 0.01 | -0.15 | 10/7/2026 3:59:56 PM EST | |||
| 75.00 | 13.00 | 15.40 | 14.20 | % | 0.19 | 0 | 0 | 1.16 | 0.65 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 76.00 | 11.80 | 14.80 | 13.30 | % | 0.18 | 0 | 0 | 1.12 | 0.63 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 77.00 | 11.70 | 14.40 | 13.05 | 13.77 | % | 0.17 | 1 | 0 | 1.15 | 0.62 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 3:59:56 PM EST | |
| 78.00 | 10.90 | 13.90 | 12.40 | % | 0.16 | 0 | 0 | 1.13 | 0.60 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 79.00 | 11.10 | 13.80 | 12.45 | % | 0.16 | 0 | 0 | 1.18 | 0.59 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 80.00 | 10.40 | 13.10 | 11.75 | 11.55 | -5.10 | -30.64% | 0.15 | 1 | 20 | 1.15 | 0.58 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 81.00 | 9.60 | 12.70 | 11.15 | 11.41 | % | 0.14 | 2 | 0 | 1.14 | 0.56 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 3:59:56 PM EST | |
| 82.00 | 10.10 | 12.50 | 11.30 | 15.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.19 | 0.55 | 0.01 | -0.16 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 83.00 | 8.60 | 12.20 | 10.40 | 14.32 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.14 | 0.53 | 0.01 | -0.16 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 84.00 | 8.40 | 11.50 | 9.95 | 15.04 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.14 | 0.52 | 0.01 | -0.16 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 85.00 | 8.10 | 10.60 | 9.35 | 10.05 | -3.65 | -26.65% | 0.11 | 2 | 18 | 1.12 | 0.51 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 86.00 | 7.90 | 10.80 | 9.35 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.15 | 0.49 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 87.00 | 7.40 | 10.50 | 8.95 | 9.68 | -2.72 | -21.94% | 0.10 | 1 | 103 | 1.15 | 0.48 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 88.00 | 7.10 | 10.00 | 8.55 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.14 | 0.47 | 0.01 | -0.16 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 89.00 | 6.70 | 9.80 | 8.25 | % | 0.09 | 0 | 0 | 1.14 | 0.46 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 90.00 | 6.80 | 9.50 | 8.15 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.17 | 0.44 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 95.00 | 5.30 | 8.20 | 6.75 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.17 | 0.39 | 0.01 | -0.15 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 100.00 | 4.00 | 6.60 | 5.30 | 5.96 | -2.12 | -26.24% | 0.05 | 2 | 5 | 1.14 | 0.33 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 105.00 | 3.50 | 5.70 | 4.60 | % | 0.04 | 0 | 0 | 1.17 | 0.29 | 0.01 | -0.14 | 10/7/2026 3:59:56 PM EST | |||
| 110.00 | 2.55 | 5.00 | 3.78 | 4.20 | -1.01 | -19.39% | 0.03 | 2 | 8 | 1.17 | 0.24 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 115.00 | 2.15 | 3.90 | 3.03 | % | 0.03 | 0 | 0 | 1.16 | 0.21 | 0.01 | -0.12 | 10/7/2026 3:59:56 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 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | -0.02 | 0.00 | -0.02 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | -0.04 | 0.00 | -0.04 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 50.00 | 0.60 | 1.35 | 0.98 | 1.02 | +0.15 | +17.25% | 0.02 | 4 | 10 | 1.13 | -0.06 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 55.00 | 1.05 | 2.60 | 1.83 | 1.70 | -0.15 | -8.11% | 0.03 | 3 | 17 | 1.14 | -0.11 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 60.00 | 1.80 | 3.00 | 2.40 | 2.77 | +0.50 | +22.03% | 0.04 | 9 | 46 | 1.05 | -0.16 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 65.00 | 2.90 | 4.70 | 3.80 | 4.20 | +0.80 | +23.53% | 0.06 | 6 | 4 | 1.04 | -0.22 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 66.00 | 3.50 | 6.10 | 4.80 | 4.60 | +0.75 | +19.49% | 0.07 | 1 | 16 | 1.14 | -0.23 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 67.00 | 3.80 | 6.40 | 5.10 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.13 | -0.24 | 0.01 | -0.14 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 68.00 | 3.90 | 6.00 | 4.95 | 5.35 | +1.31 | +32.43% | 0.07 | 1 | 1 | 1.07 | -0.26 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 69.00 | 5.20 | 7.60 | 6.40 | 5.50 | % | 0.09 | 4 | 0 | 1.19 | -0.27 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 3:59:56 PM EST | |
| 70.00 | 4.70 | 7.60 | 6.15 | 6.10 | +1.23 | +25.26% | 0.09 | 23 | 18 | 1.12 | -0.28 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 71.00 | 5.80 | 7.70 | 6.75 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.14 | -0.30 | 0.01 | -0.15 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 72.00 | 5.60 | 8.50 | 7.05 | 7.10 | % | 0.10 | 1 | 0 | 1.12 | -0.31 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 3:59:56 PM EST | |
| 73.00 | 6.00 | 9.00 | 7.50 | % | 0.10 | 0 | 0 | 1.12 | -0.33 | 0.01 | -0.15 | 10/7/2026 3:59:56 PM EST | |||
| 74.00 | 7.30 | 8.70 | 8.00 | 9.00 | % | 0.11 | 1 | 0 | 1.12 | -0.34 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 3:59:56 PM EST | |
| 75.00 | 7.90 | 9.20 | 8.55 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.13 | -0.35 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 76.00 | 8.20 | 9.60 | 8.90 | 9.80 | % | 0.12 | 1 | 0 | 1.11 | -0.37 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 3:59:56 PM EST | |
| 77.00 | 8.00 | 11.00 | 9.50 | 7.91 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.12 | -0.38 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 78.00 | 8.50 | 11.60 | 10.05 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.12 | -0.40 | 0.01 | -0.16 | 10/1/2026 | 10/7/2026 3:59:56 PM EST |
| 79.00 | 9.60 | 12.00 | 10.80 | 10.59 | +0.79 | +8.07% | 0.14 | 2 | 1 | 1.14 | -0.41 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 80.00 | 9.60 | 12.70 | 11.15 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.12 | -0.42 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 81.00 | 9.70 | 13.30 | 11.50 | % | 0.14 | 0 | 0 | 1.10 | -0.44 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 82.00 | 10.80 | 13.90 | 12.35 | 10.05 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.12 | -0.45 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 83.00 | 12.10 | 13.80 | 12.95 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.12 | -0.47 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 84.00 | 11.60 | 15.50 | 13.55 | 12.18 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.12 | -0.48 | 0.01 | -0.16 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 85.00 | 12.70 | 15.80 | 14.25 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.12 | -0.49 | 0.01 | -0.16 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 86.00 | 13.30 | 16.40 | 14.85 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.12 | -0.51 | 0.01 | -0.16 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 87.00 | 14.00 | 16.90 | 15.45 | % | 0.18 | 0 | 0 | 1.11 | -0.52 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 88.00 | 14.60 | 17.80 | 16.20 | % | 0.18 | 0 | 0 | 1.12 | -0.53 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 89.00 | 15.30 | 18.40 | 16.85 | % | 0.19 | 0 | 0 | 1.12 | -0.54 | 0.01 | -0.16 | 10/7/2026 3:59:56 PM EST | |||
| 90.00 | 16.00 | 19.10 | 17.55 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.12 | -0.56 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 95.00 | 19.70 | 22.70 | 21.20 | % | 0.22 | 0 | 0 | 1.12 | -0.61 | 0.01 | -0.15 | 10/7/2026 3:59:56 PM EST | |||
| 100.00 | 23.50 | 26.60 | 25.05 | % | 0.25 | 0 | 0 | 1.11 | -0.67 | 0.01 | -0.15 | 10/7/2026 3:59:56 PM EST | |||
| 105.00 | 28.10 | 31.20 | 29.65 | % | 0.28 | 0 | 0 | 1.17 | -0.71 | 0.01 | -0.14 | 10/7/2026 3:59:56 PM EST | |||
| 110.00 | 31.90 | 34.90 | 33.40 | % | 0.30 | 0 | 0 | 1.10 | -0.76 | 0.01 | -0.13 | 10/7/2026 3:59:56 PM EST | |||
| 115.00 | 35.80 | 39.00 | 37.40 | % | 0.33 | 0 | 0 | 1.03 | -0.79 | 0.01 | -0.12 | 10/7/2026 3:59:56 PM EST |