Options Chain for AXT INC COM (AXTI) - $78.94 as of 9/27/2026 8:22:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 57.40 | 61.20 | 59.30 | 57.95 | 0.00 | 0.00% | 2.96 | 0 | 26 | 2.75 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 22.50 | 55.20 | 58.90 | 57.05 | 34.90 | 0.00 | 0.00% | 2.54 | 0 | 3 | 2.61 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/25/2026 3:59:56 PM EST |
| 25.00 | 53.20 | 56.10 | 54.65 | 40.65 | 0.00 | 0.00% | 2.19 | 0 | 4 | 2.35 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 48.50 | 51.20 | 49.85 | 48.20 | 0.00 | 0.00% | 1.66 | 0 | 28 | 1.97 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 35.00 | 43.90 | 46.40 | 45.15 | 24.80 | 0.00 | 0.00% | 1.29 | 0 | 24 | 1.73 | 0.98 | 0.00 | -0.03 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 39.10 | 42.20 | 40.65 | 36.10 | 0.00 | 0.00% | 1.02 | 0 | 31 | 1.66 | 0.96 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 34.80 | 37.10 | 35.95 | 33.15 | 0.00 | 0.00% | 0.80 | 0 | 52 | 1.04 | 0.93 | 0.00 | -0.05 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 31.20 | 33.00 | 32.10 | 32.01 | +1.71 | +5.65% | 0.64 | 26 | 1,047 | 1.18 | 0.90 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 55.00 | 27.40 | 30.00 | 28.70 | 28.25 | -0.25 | -0.88% | 0.52 | 25 | 130 | 1.09 | 0.86 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 24.00 | 25.00 | 24.50 | 24.80 | +1.30 | +5.54% | 0.41 | 3 | 545 | 1.12 | 0.81 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 21.00 | 22.20 | 21.60 | 21.60 | +0.54 | +2.57% | 0.33 | 6 | 230 | 1.15 | 0.76 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 17.80 | 19.80 | 18.80 | 19.30 | +1.10 | +6.05% | 0.27 | 3 | 680 | 1.15 | 0.70 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 15.80 | 17.00 | 16.40 | 16.40 | +0.75 | +4.80% | 0.22 | 16 | 497 | 1.15 | 0.65 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 80.00 | 13.70 | 14.70 | 14.20 | 14.40 | +0.92 | +6.83% | 0.18 | 228 | 1,061 | 1.15 | 0.59 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 85.00 | 11.90 | 12.90 | 12.40 | 12.53 | +0.33 | +2.71% | 0.15 | 76 | 266 | 1.16 | 0.54 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 90.00 | 10.40 | 11.50 | 10.95 | 10.97 | +1.27 | +13.10% | 0.12 | 46 | 782 | 1.18 | 0.49 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 95.00 | 9.00 | 10.00 | 9.50 | 9.72 | +0.87 | +9.84% | 0.10 | 71 | 290 | 1.18 | 0.44 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 100.00 | 7.80 | 8.70 | 8.25 | 8.27 | +0.87 | +11.76% | 0.08 | 96 | 1,438 | 1.18 | 0.40 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 105.00 | 6.00 | 7.90 | 6.95 | 7.47 | +1.27 | +20.49% | 0.07 | 2 | 693 | 1.16 | 0.36 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 110.00 | 5.90 | 6.80 | 6.35 | 6.40 | +0.40 | +6.67% | 0.06 | 42 | 532 | 1.19 | 0.33 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 115.00 | 5.20 | 5.90 | 5.55 | 5.35 | +0.09 | +1.72% | 0.05 | 15 | 90 | 1.20 | 0.29 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 120.00 | 4.60 | 5.20 | 4.90 | 5.00 | +0.75 | +17.65% | 0.04 | 32 | 480 | 1.20 | 0.27 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 125.00 | 3.50 | 5.40 | 4.45 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 112 | 1.22 | 0.24 | 0.01 | -0.11 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 130.00 | 3.40 | 4.10 | 3.75 | 3.90 | +0.30 | +8.34% | 0.03 | 45 | 1,139 | 1.21 | 0.21 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 135.00 | 2.50 | 3.90 | 3.20 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.20 | 0.19 | 0.01 | -0.10 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 140.00 | 2.10 | 3.40 | 2.75 | 3.05 | +0.21 | +7.40% | 0.02 | 10 | 643 | 1.19 | 0.17 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 145.00 | 1.80 | 3.00 | 2.40 | 2.67 | +0.14 | +5.54% | 0.02 | 3 | 165 | 1.19 | 0.16 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 150.00 | 1.45 | 2.70 | 2.08 | 2.04 | -0.22 | -9.74% | 0.01 | 1 | 264 | 1.19 | 0.14 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 155.00 | 1.25 | 2.70 | 1.98 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.21 | 0.13 | 0.01 | -0.07 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 160.00 | 1.10 | 2.25 | 1.68 | 1.86 | -0.34 | -15.46% | 0.01 | 1 | 313 | 1.20 | 0.12 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 165.00 | 0.95 | 2.10 | 1.53 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 364 | 1.21 | 0.11 | 0.00 | -0.06 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 170.00 | 1.05 | 1.90 | 1.48 | 1.25 | -0.40 | -24.25% | 0.01 | 14 | 34 | 1.24 | 0.10 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 175.00 | 0.70 | 1.95 | 1.33 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.24 | 0.09 | 0.00 | -0.06 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 180.00 | 0.80 | 1.65 | 1.23 | 0.99 | -0.11 | -10.00% | 0.01 | 1 | 171 | 1.26 | 0.08 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 185.00 | 0.80 | 1.60 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.28 | 0.07 | 0.00 | -0.05 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 190.00 | 0.75 | 1.45 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 375 | 1.29 | 0.06 | 0.00 | -0.04 | 9/16/2026 | 9/25/2026 3:59:56 PM EST |
| 195.00 | 0.50 | 1.10 | 0.80 | 0.80 | -0.30 | -27.28% | 0.00 | 1 | 103 | 1.24 | 0.06 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 200.00 | 0.55 | 1.00 | 0.78 | 0.85 | +0.22 | +34.93% | 0.00 | 2 | 775 | 1.26 | 0.05 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.47 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.69 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.55 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.28 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 28 | 1,209 | 1.21 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.33 | -30.56% | 0.02 | 28 | 334 | 1.21 | -0.04 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 1.30 | 1.55 | 1.43 | 1.35 | -0.25 | -15.63% | 0.03 | 21 | 801 | 1.19 | -0.07 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 1.90 | 2.45 | 2.18 | 2.17 | -0.25 | -10.34% | 0.04 | 19 | 1,032 | 1.16 | -0.10 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 55.00 | 3.20 | 3.60 | 3.40 | 3.40 | -0.35 | -9.34% | 0.06 | 23 | 550 | 1.17 | -0.14 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 4.40 | 5.00 | 4.70 | 4.80 | -0.47 | -8.92% | 0.08 | 29 | 1,522 | 1.14 | -0.19 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 6.50 | 7.10 | 6.80 | 6.90 | -0.90 | -11.54% | 0.10 | 38 | 701 | 1.17 | -0.24 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 8.50 | 9.40 | 8.95 | 9.10 | -0.25 | -2.68% | 0.13 | 32 | 301 | 1.16 | -0.30 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 10.90 | 11.90 | 11.40 | 11.35 | -1.35 | -10.63% | 0.15 | 51 | 1,053 | 1.16 | -0.35 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 80.00 | 13.70 | 14.80 | 14.25 | 14.17 | -1.43 | -9.17% | 0.18 | 16 | 356 | 1.16 | -0.41 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 85.00 | 16.30 | 18.00 | 17.15 | 17.06 | -1.48 | -7.99% | 0.20 | 20 | 720 | 1.15 | -0.46 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 90.00 | 19.60 | 21.70 | 20.65 | 20.63 | -3.97 | -16.14% | 0.23 | 10 | 86 | 1.17 | -0.51 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 95.00 | 23.10 | 25.00 | 24.05 | 24.30 | -2.20 | -8.31% | 0.25 | 3 | 94 | 1.16 | -0.56 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 100.00 | 27.00 | 28.80 | 27.90 | 29.30 | -0.80 | -2.66% | 0.28 | 1 | 90 | 1.17 | -0.60 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 105.00 | 30.50 | 32.70 | 31.60 | 33.20 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.15 | -0.64 | 0.01 | -0.13 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 110.00 | 35.20 | 37.60 | 36.40 | 34.50 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.22 | -0.67 | 0.01 | -0.12 | 8/17/2026 | 9/25/2026 3:59:56 PM EST |
| 115.00 | 39.40 | 41.70 | 40.55 | 52.30 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.22 | -0.71 | 0.01 | -0.12 | 8/6/2026 | 9/25/2026 3:59:56 PM EST |
| 120.00 | 43.80 | 45.80 | 44.80 | 44.30 | -19.90 | -31.00% | 0.37 | 3 | 49 | 1.22 | -0.73 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 125.00 | 48.10 | 50.70 | 49.40 | 79.70 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.24 | -0.76 | 0.01 | -0.11 | 7/13/2026 | 9/25/2026 3:59:56 PM EST |
| 130.00 | 52.40 | 55.80 | 54.10 | 84.36 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.26 | -0.79 | 0.01 | -0.10 | 7/13/2026 | 9/25/2026 3:59:56 PM EST |
| 135.00 | 57.10 | 59.80 | 58.45 | 56.38 | 0.00 | 0.00% | 0.43 | 0 | 22 | 1.25 | -0.81 | 0.01 | -0.10 | 8/17/2026 | 9/25/2026 3:59:56 PM EST |
| 140.00 | 61.60 | 64.40 | 63.00 | 67.20 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.24 | -0.83 | 0.01 | -0.09 | 6/17/2026 | 9/25/2026 3:59:56 PM EST |
| 145.00 | 66.20 | 68.90 | 67.55 | 72.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.21 | -0.84 | 0.01 | -0.08 | 6/18/2026 | 9/25/2026 3:59:56 PM EST |
| 150.00 | 71.00 | 74.40 | 72.70 | 77.20 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.25 | -0.86 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 155.00 | 75.70 | 78.20 | 76.95 | 78.10 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.44 | -0.87 | 0.01 | -0.07 | 6/17/2026 | 9/25/2026 3:59:56 PM EST |
| 160.00 | 80.60 | 83.20 | 81.90 | 90.60 | 0.00 | 0.00% | 0.51 | 0 | 25 | 1.49 | -0.88 | 0.01 | -0.07 | 9/9/2026 | 9/25/2026 3:59:56 PM EST |
| 165.00 | 85.20 | 88.00 | 86.60 | 78.30 | 0.00 | 0.00% | 0.52 | 0 | 44 | 1.50 | -0.89 | 0.00 | -0.06 | 5/27/2026 | 9/25/2026 3:59:56 PM EST |
| 170.00 | 89.80 | 93.50 | 91.65 | 114.20 | 0.00 | 0.00% | 0.54 | 0 | 23 | 1.61 | -0.90 | 0.00 | -0.06 | 7/8/2026 | 9/25/2026 3:59:56 PM EST |
| 175.00 | 95.00 | 97.60 | 96.30 | 96.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.53 | -0.91 | 0.00 | -0.06 | 8/18/2026 | 9/25/2026 3:59:56 PM EST |
| 180.00 | 99.90 | 102.50 | 101.20 | 87.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.55 | -0.92 | 0.00 | -0.05 | 5/22/2026 | 9/25/2026 3:59:56 PM EST |
| 185.00 | 104.70 | 107.40 | 106.05 | 91.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.57 | -0.93 | 0.00 | -0.05 | 5/22/2026 | 9/25/2026 3:59:56 PM EST |
| 190.00 | 109.60 | 112.20 | 110.90 | 110.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.57 | -0.94 | 0.00 | -0.04 | 8/18/2026 | 9/25/2026 3:59:56 PM EST |
| 195.00 | 114.50 | 117.20 | 115.85 | % | 0.59 | 0 | 0 | 1.61 | -0.94 | 0.00 | -0.04 | 9/25/2026 3:59:56 PM EST | |||
| 200.00 | 119.50 | 122.80 | 121.15 | 106.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.74 | -0.95 | 0.00 | -0.04 | 5/27/2026 | 9/25/2026 3:59:56 PM EST |