Options Chain for AXT INC COM (AXTI) - $58.23 as of 10/28/2026 12:46:22 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 | 41.60 | 44.70 | 43.15 | 36.60 | 0.00 | 0.00% | 2.16 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:47 PM EST |
| 22.50 | 39.10 | 42.10 | 40.60 | 61.00 | 0.00 | 0.00% | 1.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/28/2026 1:58:47 PM EST |
| 25.00 | 36.70 | 39.30 | 38.00 | 36.30 | +7.30 | +25.18% | 1.52 | 7 | 10 | 1.92 | 0.99 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 30.00 | 31.90 | 34.40 | 33.15 | 51.40 | 0.00 | 0.00% | 1.10 | 0 | 36 | 1.61 | 0.98 | 0.00 | -0.02 | 9/29/2026 | 10/28/2026 1:58:47 PM EST |
| 35.00 | 27.30 | 29.90 | 28.60 | 51.50 | 0.00 | 0.00% | 0.82 | 0 | 100 | 1.43 | 0.95 | 0.00 | -0.03 | 10/6/2026 | 10/28/2026 1:58:47 PM EST |
| 40.00 | 22.90 | 25.50 | 24.20 | 23.00 | +2.70 | +13.30% | 0.60 | 1 | 99 | 0.96 | 0.91 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 45.00 | 18.90 | 21.40 | 20.15 | 19.10 | +3.40 | +21.66% | 0.45 | 1 | 34 | 0.99 | 0.85 | 0.01 | -0.06 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 50.00 | 15.90 | 17.80 | 16.85 | 16.70 | +3.51 | +26.62% | 0.34 | 6 | 928 | 1.06 | 0.78 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 55.00 | 13.00 | 14.60 | 13.80 | 13.60 | +2.80 | +25.93% | 0.25 | 24 | 1,573 | 1.07 | 0.71 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 60.00 | 11.40 | 12.00 | 11.70 | 11.50 | +3.30 | +40.25% | 0.19 | 41 | 2,019 | 1.05 | 0.63 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 65.00 | 9.10 | 9.60 | 9.35 | 9.00 | +2.70 | +42.86% | 0.14 | 250 | 1,836 | 1.05 | 0.55 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 70.00 | 7.30 | 7.80 | 7.55 | 7.15 | +2.03 | +39.65% | 0.11 | 291 | 3,795 | 1.05 | 0.47 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 75.00 | 5.80 | 6.30 | 6.05 | 5.80 | +1.70 | +41.47% | 0.08 | 276 | 838 | 1.05 | 0.40 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 80.00 | 4.70 | 5.10 | 4.90 | 4.60 | +1.32 | +40.25% | 0.06 | 27 | 612 | 1.06 | 0.34 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 85.00 | 3.80 | 4.20 | 4.00 | 4.00 | +1.50 | +60.00% | 0.05 | 1,226 | 6,100 | 1.07 | 0.29 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 90.00 | 3.00 | 3.40 | 3.20 | 2.98 | +0.98 | +49.00% | 0.04 | 32 | 1,193 | 1.07 | 0.25 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 95.00 | 2.45 | 2.75 | 2.60 | 2.35 | +0.73 | +45.07% | 0.03 | 5 | 201 | 1.08 | 0.21 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 100.00 | 1.90 | 2.25 | 2.08 | 1.99 | +0.69 | +53.08% | 0.02 | 53 | 1,067 | 1.08 | 0.17 | 0.01 | -0.06 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 105.00 | 1.20 | 2.05 | 1.63 | 1.55 | +0.64 | +70.33% | 0.02 | 10 | 134 | 1.09 | 0.15 | 0.01 | -0.06 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 110.00 | 0.85 | 1.45 | 1.15 | 1.20 | +0.30 | +33.34% | 0.01 | 6 | 283 | 1.08 | 0.12 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 115.00 | 0.50 | 1.75 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.07 | 0.10 | 0.01 | -0.05 | 10/23/2026 | 10/28/2026 1:58:47 PM EST |
| 120.00 | 0.35 | 1.55 | 0.95 | 0.94 | +0.34 | +56.67% | 0.01 | 1 | 787 | 1.07 | 0.09 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 125.00 | 0.05 | 1.45 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.07 | 0.07 | 0.01 | -0.03 | 10/16/2026 | 10/28/2026 1:58:47 PM EST |
| 130.00 | 0.15 | 1.10 | 0.63 | 0.70 | +0.26 | +59.10% | 0.00 | 9 | 176 | 1.11 | 0.06 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 135.00 | 0.05 | 1.10 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.03 | 0.05 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 1:58:47 PM EST |
| 140.00 | 0.10 | 0.90 | 0.50 | 0.50 | +0.26 | +108.34% | 0.00 | 1 | 85 | 1.15 | 0.04 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 145.00 | 0.05 | 0.95 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.08 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 1:58:47 PM EST |
| 150.00 | 0.10 | 0.95 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 729 | 1.15 | 0.03 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 1:58:47 PM EST |
| 155.00 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.14 | 0.02 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:47 PM EST |
| 160.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.16 | 0.02 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 1:58:47 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.38 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 1:58:47 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.23 | +0.03 | +15.00% | 0.00 | 30 | 24 | 1.29 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.35 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:47 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.22 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 1:58:47 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.46 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:47 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.41 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:47 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.43 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 1:58:47 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:47 PM EST |
| 300.00 | 0.00 | 15.00 | 7.50 | 19.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 1:58:47 PM EST |
| 310.00 | 0.00 | 15.00 | 7.50 | 20.96 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 1:58:47 PM EST |
| 320.00 | 0.00 | 15.00 | 7.50 | 25.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/28/2026 1:58:47 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 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 1:58:47 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.48 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/28/2026 1:58:47 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.43 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/28/2026 1:58:47 PM EST |
| 30.00 | 0.05 | 0.65 | 0.35 | 0.31 | -0.26 | -45.62% | 0.01 | 11 | 264 | 1.15 | -0.02 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 35.00 | 0.35 | 1.05 | 0.70 | 0.70 | -0.36 | -33.97% | 0.02 | 32 | 224 | 1.11 | -0.05 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 40.00 | 1.20 | 1.80 | 1.50 | 1.35 | -0.65 | -32.50% | 0.04 | 15 | 296 | 1.10 | -0.09 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 45.00 | 2.10 | 2.25 | 2.18 | 2.20 | -1.20 | -35.30% | 0.05 | 107 | 12,298 | 1.06 | -0.15 | 0.01 | -0.06 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 50.00 | 3.50 | 3.70 | 3.60 | 3.75 | -1.35 | -26.48% | 0.07 | 24 | 1,923 | 1.06 | -0.22 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 55.00 | 5.20 | 5.60 | 5.40 | 5.65 | -1.76 | -23.76% | 0.10 | 147 | 771 | 1.05 | -0.29 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 60.00 | 7.50 | 7.90 | 7.70 | 8.44 | -2.45 | -22.50% | 0.13 | 27 | 1,042 | 1.06 | -0.37 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 65.00 | 10.30 | 10.90 | 10.60 | 10.87 | -2.83 | -20.66% | 0.16 | 12 | 382 | 1.06 | -0.45 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 70.00 | 13.40 | 13.90 | 13.65 | 15.00 | -3.55 | -19.14% | 0.20 | 2,146 | 464 | 1.05 | -0.53 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 75.00 | 16.90 | 17.50 | 17.20 | 17.45 | -3.55 | -16.91% | 0.23 | 59 | 643 | 1.07 | -0.60 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 80.00 | 20.60 | 22.50 | 21.55 | 26.10 | 0.00 | 0.00% | 0.27 | 0 | 1,680 | 1.06 | -0.66 | 0.01 | -0.09 | 10/27/2026 | 10/28/2026 1:58:47 PM EST |
| 85.00 | 24.30 | 27.20 | 25.75 | 30.83 | 0.00 | 0.00% | 0.30 | 0 | 209 | 1.12 | -0.71 | 0.01 | -0.09 | 10/26/2026 | 10/28/2026 1:58:47 PM EST |
| 90.00 | 28.90 | 31.40 | 30.15 | 37.38 | 0.00 | 0.00% | 0.33 | 0 | 122 | 1.11 | -0.75 | 0.01 | -0.08 | 10/26/2026 | 10/28/2026 1:58:47 PM EST |
| 95.00 | 33.30 | 35.80 | 34.55 | 28.17 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.11 | -0.79 | 0.01 | -0.07 | 10/8/2026 | 10/28/2026 1:58:47 PM EST |
| 100.00 | 37.70 | 40.30 | 39.00 | 43.00 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.10 | -0.83 | 0.01 | -0.06 | 10/21/2026 | 10/28/2026 1:58:47 PM EST |
| 105.00 | 42.40 | 44.90 | 43.65 | 49.00 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.10 | -0.85 | 0.01 | -0.06 | 10/19/2026 | 10/28/2026 1:58:47 PM EST |
| 110.00 | 47.00 | 49.70 | 48.35 | 53.20 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.35 | -0.88 | 0.01 | -0.05 | 10/20/2026 | 10/28/2026 1:58:47 PM EST |
| 115.00 | 51.60 | 54.40 | 53.00 | 62.48 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.43 | -0.90 | 0.01 | -0.05 | 10/23/2026 | 10/28/2026 1:58:47 PM EST |
| 120.00 | 56.60 | 59.20 | 57.90 | 62.43 | 0.00 | 0.00% | 0.48 | 0 | 25 | 1.46 | -0.91 | 0.01 | -0.04 | 10/19/2026 | 10/28/2026 1:58:47 PM EST |
| 125.00 | 61.50 | 64.00 | 62.75 | 68.26 | 0.00 | 0.00% | 0.50 | 0 | 315 | 1.45 | -0.93 | 0.01 | -0.03 | 6/29/2026 | 10/28/2026 1:58:47 PM EST |
| 130.00 | 66.40 | 69.00 | 67.70 | 69.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.53 | -0.94 | 0.00 | -0.03 | 8/5/2026 | 10/28/2026 1:58:47 PM EST |
| 135.00 | 71.30 | 73.90 | 72.60 | 76.30 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.58 | -0.95 | 0.00 | -0.03 | 10/19/2026 | 10/28/2026 1:58:47 PM EST |
| 140.00 | 76.20 | 78.90 | 77.55 | 59.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.61 | -0.96 | 0.00 | -0.02 | 5/26/2026 | 10/28/2026 1:58:47 PM EST |
| 145.00 | 81.10 | 83.80 | 82.45 | 76.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.64 | -0.96 | 0.00 | -0.02 | 9/9/2026 | 10/28/2026 1:58:47 PM EST |
| 150.00 | 86.10 | 88.70 | 87.40 | % | 0.58 | 0 | 0 | 1.68 | -0.97 | 0.00 | -0.02 | 10/28/2026 1:58:47 PM EST | |||
| 155.00 | 91.00 | 93.70 | 92.35 | % | 0.60 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.01 | 10/28/2026 1:58:47 PM EST | |||
| 160.00 | 95.90 | 98.70 | 97.30 | 89.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.01 | 9/9/2026 | 10/28/2026 1:58:47 PM EST |
| 165.00 | 100.60 | 103.70 | 102.15 | 82.82 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 5/18/2026 | 10/28/2026 1:58:47 PM EST |
| 170.00 | 105.60 | 108.70 | 107.15 | % | 0.63 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 10/28/2026 1:58:47 PM EST | |||
| 175.00 | 110.30 | 113.60 | 111.95 | 90.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 10/28/2026 1:58:47 PM EST |
| 180.00 | 116.00 | 118.60 | 117.30 | 124.38 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 9/1/2026 | 10/28/2026 1:58:47 PM EST |
| 185.00 | 120.70 | 123.60 | 122.15 | 110.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 10/28/2026 1:58:47 PM EST |
| 190.00 | 125.90 | 128.60 | 127.25 | 111.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 8/18/2026 | 10/28/2026 1:58:47 PM EST |
| 195.00 | 130.50 | 133.60 | 132.05 | % | 0.68 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 200.00 | 135.50 | 138.60 | 137.05 | 106.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/28/2026 1:58:47 PM EST |
| 300.00 | 229.00 | 244.00 | 236.50 | 234.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 1:58:47 PM EST |
| 310.00 | 239.00 | 254.00 | 246.50 | 245.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 1:58:47 PM EST |
| 320.00 | 249.00 | 264.00 | 256.50 | 253.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 1:58:47 PM EST |