Options Chain for AXT INC COM (AXTI) - $58.23 as of 10/27/2026 8:31:45 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 | 36.40 | 38.90 | 37.65 | 36.60 | -17.05 | -31.78% | 1.88 | 4 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 22.50 | 34.00 | 36.70 | 35.35 | 61.00 | 0.00 | 0.00% | 1.57 | 0 | 2 | 1.92 | 0.99 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:01 PM EST |
| 25.00 | 31.60 | 34.70 | 33.15 | 29.00 | 0.00 | 0.00% | 1.33 | 0 | 10 | 1.93 | 0.98 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 30.00 | 27.00 | 29.80 | 28.40 | 51.40 | 0.00 | 0.00% | 0.95 | 0 | 36 | 1.60 | 0.96 | 0.00 | -0.02 | 9/29/2026 | 10/27/2026 4:00:01 PM EST |
| 35.00 | 22.50 | 25.20 | 23.85 | 51.50 | 0.00 | 0.00% | 0.68 | 0 | 100 | 1.40 | 0.92 | 0.01 | -0.03 | 10/6/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 18.80 | 21.30 | 20.05 | 20.30 | 0.00 | 0.00% | 0.50 | 0 | 99 | 1.05 | 0.86 | 0.01 | -0.05 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 15.50 | 17.10 | 16.30 | 15.70 | +0.70 | +4.67% | 0.36 | 2 | 34 | 1.05 | 0.80 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 12.00 | 13.70 | 12.85 | 13.19 | +0.89 | +7.24% | 0.26 | 1 | 928 | 1.01 | 0.72 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 10.20 | 11.40 | 10.80 | 10.80 | +1.06 | +10.89% | 0.20 | 25 | 1,567 | 1.08 | 0.63 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 8.30 | 8.80 | 8.55 | 8.20 | +0.14 | +1.74% | 0.14 | 51 | 1,998 | 1.07 | 0.55 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 6.30 | 6.90 | 6.60 | 6.30 | -0.10 | -1.57% | 0.10 | 212 | 1,830 | 1.05 | 0.47 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 70.00 | 4.90 | 6.50 | 5.70 | 5.12 | +0.48 | +10.35% | 0.08 | 1,479 | 4,282 | 1.11 | 0.40 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 3.80 | 4.50 | 4.15 | 4.10 | +0.20 | +5.13% | 0.06 | 8 | 835 | 1.06 | 0.34 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 80.00 | 3.30 | 3.50 | 3.40 | 3.28 | +0.23 | +7.55% | 0.04 | 56 | 610 | 1.08 | 0.28 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 85.00 | 2.50 | 2.80 | 2.65 | 2.50 | -0.05 | -1.97% | 0.03 | 1,448 | 5,336 | 1.07 | 0.24 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 90.00 | 2.00 | 2.35 | 2.18 | 2.00 | +0.05 | +2.57% | 0.02 | 356 | 1,310 | 1.09 | 0.20 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 1.45 | 1.85 | 1.65 | 1.62 | +0.22 | +15.72% | 0.02 | 5 | 198 | 1.08 | 0.16 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 1.20 | 1.45 | 1.33 | 1.30 | +0.02 | +1.57% | 0.01 | 37 | 1,061 | 1.08 | 0.14 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 0.85 | 1.25 | 1.05 | 0.91 | +0.24 | +35.83% | 0.01 | 1 | 135 | 1.08 | 0.11 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 110.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.20 | +28.58% | 0.01 | 10 | 279 | 1.10 | 0.09 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 0.40 | 1.05 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.09 | 0.08 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 0.45 | 0.90 | 0.68 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 786 | 1.13 | 0.06 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 0.15 | 0.85 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.09 | 0.05 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 0.30 | 0.60 | 0.45 | 0.44 | +0.09 | +25.72% | 0.00 | 4 | 174 | 1.14 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.07 | 0.04 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 140.00 | 0.05 | 0.65 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.11 | 0.03 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 0.15 | 0.45 | 0.30 | 0.38 | -0.12 | -24.00% | 0.00 | 1 | 38 | 1.17 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.15 | +100.00% | 0.00 | 4 | 729 | 1.16 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.38 | 0.02 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.39 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 69 | 1.31 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.40 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.61 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.34 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.51 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 24.00 | 12.00 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 24.00 | 12.00 | 20.96 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 24.00 | 12.00 | 25.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 4:00:01 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.43 | -0.01 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:01 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.18 | -0.02 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 30.00 | 0.15 | 0.65 | 0.40 | 0.57 | -0.32 | -35.96% | 0.01 | 1 | 264 | 1.18 | -0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 35.00 | 0.80 | 1.15 | 0.98 | 1.06 | -0.09 | -7.83% | 0.03 | 11 | 214 | 1.10 | -0.08 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 1.70 | 1.95 | 1.83 | 2.00 | -0.30 | -13.05% | 0.05 | 3 | 294 | 1.07 | -0.14 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 3.00 | 3.40 | 3.20 | 3.40 | -0.10 | -2.86% | 0.07 | 4 | 12,299 | 1.06 | -0.20 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 4.70 | 5.30 | 5.00 | 5.10 | -0.10 | -1.93% | 0.10 | 38 | 1,942 | 1.05 | -0.28 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 7.00 | 7.60 | 7.30 | 7.41 | -0.39 | -5.00% | 0.13 | 10 | 767 | 1.04 | -0.37 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 9.70 | 10.50 | 10.10 | 10.89 | +0.09 | +0.84% | 0.17 | 8 | 1,034 | 1.04 | -0.45 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 12.90 | 13.70 | 13.30 | 13.70 | +0.10 | +0.74% | 0.20 | 9 | 379 | 1.04 | -0.53 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 70.00 | 16.40 | 17.40 | 16.90 | 18.55 | +0.88 | +4.98% | 0.24 | 3 | 467 | 1.04 | -0.60 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 20.30 | 22.10 | 21.20 | 21.00 | -2.86 | -11.99% | 0.28 | 9 | 641 | 1.10 | -0.66 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 80.00 | 24.30 | 26.10 | 25.20 | 26.10 | -4.79 | -15.51% | 0.32 | 1 | 1,681 | 1.09 | -0.72 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 85.00 | 28.70 | 30.80 | 29.75 | 30.83 | 0.00 | 0.00% | 0.35 | 0 | 209 | 1.13 | -0.76 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 90.00 | 33.20 | 35.00 | 34.10 | 37.38 | 0.00 | 0.00% | 0.38 | 0 | 122 | 1.12 | -0.80 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 37.70 | 39.60 | 38.65 | 28.17 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.13 | -0.84 | 0.01 | -0.06 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 42.40 | 44.90 | 43.65 | 43.00 | 0.00 | 0.00% | 0.44 | 0 | 26 | 1.18 | -0.86 | 0.01 | -0.05 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 47.20 | 49.60 | 48.40 | 49.00 | 0.00 | 0.00% | 0.46 | 0 | 21 | 1.19 | -0.89 | 0.01 | -0.04 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 110.00 | 51.70 | 53.90 | 52.80 | 53.20 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.41 | -0.91 | 0.01 | -0.04 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 56.80 | 59.10 | 57.95 | 62.48 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.15 | -0.92 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 61.40 | 63.70 | 62.55 | 62.43 | 0.00 | 0.00% | 0.52 | 0 | 25 | 1.49 | -0.94 | 0.01 | -0.03 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 66.70 | 68.60 | 67.65 | 68.26 | 0.00 | 0.00% | 0.54 | 0 | 315 | 1.53 | -0.95 | 0.00 | -0.02 | 6/29/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 71.60 | 73.60 | 72.60 | 69.30 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.58 | -0.96 | 0.00 | -0.02 | 8/5/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 76.10 | 78.50 | 77.30 | 76.30 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.61 | -0.96 | 0.00 | -0.02 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 140.00 | 80.90 | 83.50 | 82.20 | 59.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.02 | 5/26/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 86.20 | 88.90 | 87.55 | 76.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.79 | -0.98 | 0.00 | -0.01 | 9/9/2026 | 10/27/2026 4:00:01 PM EST |
| 150.00 | 91.50 | 93.90 | 92.70 | % | 0.62 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 155.00 | 96.30 | 98.80 | 97.55 | % | 0.63 | 0 | 0 | 1.90 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 160.00 | 100.30 | 103.80 | 102.05 | 89.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 10/27/2026 4:00:01 PM EST |
| 165.00 | 106.20 | 108.80 | 107.50 | 82.82 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 10/27/2026 4:00:01 PM EST |
| 170.00 | 110.30 | 113.80 | 112.05 | % | 0.66 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 175.00 | 116.20 | 118.80 | 117.50 | 90.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 4:00:01 PM EST |
| 180.00 | 121.40 | 123.80 | 122.60 | 124.38 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 4:00:01 PM EST |
| 185.00 | 126.20 | 128.40 | 127.30 | 110.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:01 PM EST |
| 190.00 | 130.90 | 133.80 | 132.35 | 111.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:01 PM EST |
| 195.00 | 136.20 | 138.80 | 137.50 | % | 0.71 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 200.00 | 140.70 | 143.80 | 142.25 | 106.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 254.00 | 127.00 | 234.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 264.00 | 132.00 | 245.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 274.00 | 137.00 | 253.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 4:00:01 PM EST |