Options Chain for AXT INC COM (AXTI) - $58.79 as of 8/3/2026 4:17:22 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 | 48.40 | 51.90 | 50.15 | 41.80 | 0.00 | 0.00% | 2.51 | 0 | 3 | 1.99 | 0.96 | 0.00 | -0.02 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 22.50 | 46.50 | 49.40 | 47.95 | 47.00 | 0.00 | 0.00% | 2.13 | 0 | 2 | 1.29 | 0.95 | 0.00 | -0.03 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 25.00 | 44.40 | 48.00 | 46.20 | 26.40 | 0.00 | 0.00% | 1.85 | 0 | 8 | 1.37 | 0.94 | 0.00 | -0.03 | 7/30/2026 | 8/3/2026 3:59:56 PM EST |
| 30.00 | 40.70 | 44.40 | 42.55 | 35.22 | 0.00 | 0.00% | 1.42 | 0 | 44 | 1.41 | 0.92 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 35.00 | 38.20 | 40.60 | 39.40 | 27.43 | -2.57 | -8.57% | 1.13 | 1 | 95 | 1.45 | 0.89 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 40.00 | 35.10 | 37.50 | 36.30 | 37.50 | +7.38 | +24.51% | 0.91 | 1 | 110 | 1.43 | 0.86 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 45.00 | 32.60 | 35.40 | 34.00 | 26.86 | 0.00 | 0.00% | 0.76 | 0 | 50 | 1.47 | 0.83 | 0.00 | -0.06 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 50.00 | 30.00 | 32.80 | 31.40 | 24.50 | -6.50 | -20.97% | 0.63 | 11 | 37 | 1.46 | 0.79 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 55.00 | 27.40 | 30.60 | 29.00 | 29.55 | +6.65 | +29.04% | 0.53 | 10 | 3,094 | 1.44 | 0.76 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 60.00 | 25.60 | 28.00 | 26.80 | 26.00 | +4.89 | +23.17% | 0.45 | 5 | 92 | 1.43 | 0.73 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 65.00 | 23.80 | 26.70 | 25.25 | 25.52 | +7.52 | +41.78% | 0.39 | 7 | 27 | 1.45 | 0.70 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 70.00 | 22.00 | 24.00 | 23.00 | 23.00 | +4.85 | +26.73% | 0.33 | 34 | 62 | 1.41 | 0.67 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 75.00 | 20.90 | 22.80 | 21.85 | 23.20 | +7.80 | +50.65% | 0.29 | 1 | 247 | 1.44 | 0.64 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 80.00 | 19.30 | 21.50 | 20.40 | 20.50 | +6.10 | +42.37% | 0.26 | 27 | 129 | 1.44 | 0.61 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 85.00 | 18.00 | 20.60 | 19.30 | 16.00 | +1.97 | +14.05% | 0.23 | 1 | 108 | 1.45 | 0.59 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 90.00 | 16.80 | 18.20 | 17.50 | 19.00 | +7.00 | +58.34% | 0.19 | 12 | 183 | 1.41 | 0.56 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 95.00 | 15.60 | 18.10 | 16.85 | 16.70 | +8.60 | +106.18% | 0.18 | 11 | 27 | 1.44 | 0.54 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 100.00 | 14.70 | 16.00 | 15.35 | 16.00 | +4.26 | +36.29% | 0.15 | 160 | 319 | 1.41 | 0.51 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 105.00 | 13.70 | 15.90 | 14.80 | 15.39 | +1.24 | +8.77% | 0.14 | 5 | 43 | 1.44 | 0.49 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 110.00 | 12.80 | 15.40 | 14.10 | 14.20 | +1.40 | +10.94% | 0.13 | 2 | 240 | 1.45 | 0.47 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 115.00 | 12.00 | 13.80 | 12.90 | 12.20 | +2.62 | +27.35% | 0.11 | 1 | 95 | 1.42 | 0.45 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 120.00 | 11.70 | 13.20 | 12.45 | 12.15 | +7.80 | +179.31% | 0.10 | 1,032 | 155 | 1.44 | 0.43 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 125.00 | 10.50 | 13.00 | 11.75 | 11.50 | +4.80 | +71.65% | 0.09 | 6 | 31 | 1.44 | 0.41 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 130.00 | 10.00 | 12.20 | 11.10 | 3.84 | 0.00 | 0.00% | 0.09 | 0 | 133 | 1.44 | 0.40 | 0.01 | -0.09 | 7/30/2026 | 8/3/2026 3:59:56 PM EST |
| 135.00 | 9.20 | 11.60 | 10.40 | 3.52 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.43 | 0.38 | 0.01 | -0.09 | 7/28/2026 | 8/3/2026 3:59:56 PM EST |
| 140.00 | 8.80 | 11.00 | 9.90 | 8.50 | +5.18 | +156.03% | 0.07 | 15 | 77 | 1.44 | 0.36 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 145.00 | 8.30 | 10.50 | 9.40 | 10.09 | +3.29 | +48.39% | 0.06 | 6 | 16 | 1.44 | 0.35 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 150.00 | 7.90 | 10.00 | 8.95 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 436 | 1.44 | 0.33 | 0.01 | -0.08 | 7/30/2026 | 8/3/2026 3:59:56 PM EST |
| 155.00 | 7.40 | 9.50 | 8.45 | 58.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.44 | 0.32 | 0.01 | -0.08 | 5/26/2026 | 8/3/2026 3:59:56 PM EST |
| 160.00 | 7.20 | 9.00 | 8.10 | 7.87 | +1.69 | +27.35% | 0.05 | 5 | 21 | 1.44 | 0.31 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 165.00 | 6.80 | 8.50 | 7.65 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.44 | 0.29 | 0.01 | -0.08 | 7/14/2026 | 8/3/2026 3:59:56 PM EST |
| 170.00 | 6.30 | 8.20 | 7.25 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.44 | 0.28 | 0.01 | -0.08 | 7/23/2026 | 8/3/2026 3:59:56 PM EST |
| 175.00 | 5.90 | 7.70 | 6.80 | 7.20 | +4.60 | +176.93% | 0.04 | 1 | 19 | 1.43 | 0.27 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 180.00 | 5.70 | 7.90 | 6.80 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 110 | 1.45 | 0.26 | 0.01 | -0.07 | 7/20/2026 | 8/3/2026 3:59:56 PM EST |
| 185.00 | 5.40 | 7.10 | 6.25 | 6.40 | +1.90 | +42.23% | 0.03 | 13 | 50 | 1.44 | 0.25 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 190.00 | 4.60 | 6.70 | 5.65 | 6.20 | +2.30 | +58.98% | 0.03 | 1 | 17 | 1.41 | 0.24 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 195.00 | 5.10 | 6.50 | 5.80 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.45 | 0.23 | 0.01 | -0.07 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 200.00 | 4.10 | 6.30 | 5.20 | 5.70 | +1.70 | +42.50% | 0.03 | 1 | 160 | 1.42 | 0.22 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 15.00 | 7.50 | 19.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.41 | 0.11 | 0.00 | -0.04 | 4/17/2026 | 8/3/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 15.00 | 7.50 | 20.96 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.44 | 0.10 | 0.00 | -0.04 | 4/17/2026 | 8/3/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 15.00 | 7.50 | 25.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.46 | 0.10 | 0.00 | -0.04 | 4/22/2026 | 8/3/2026 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 | 1.15 | 1.75 | 1.45 | 1.25 | -0.52 | -29.38% | 0.07 | 1 | 15 | 1.56 | -0.04 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 22.50 | 1.30 | 2.75 | 2.03 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.56 | -0.05 | 0.00 | -0.03 | 7/30/2026 | 8/3/2026 3:59:56 PM EST |
| 25.00 | 2.15 | 3.20 | 2.68 | 2.72 | -0.03 | -1.10% | 0.11 | 4 | 211 | 1.57 | -0.06 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 30.00 | 3.40 | 4.50 | 3.95 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.53 | -0.08 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 35.00 | 4.60 | 5.90 | 5.25 | 5.35 | -1.00 | -15.75% | 0.15 | 11 | 99 | 1.47 | -0.11 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 40.00 | 6.60 | 8.10 | 7.35 | 9.40 | +0.85 | +9.95% | 0.18 | 10 | 78 | 1.48 | -0.14 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 45.00 | 9.10 | 9.50 | 9.30 | 9.50 | -1.33 | -12.29% | 0.21 | 6,729 | 4,971 | 1.47 | -0.17 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 50.00 | 11.40 | 12.70 | 12.05 | 11.80 | -1.82 | -13.37% | 0.24 | 10 | 771 | 1.47 | -0.21 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 55.00 | 14.00 | 15.30 | 14.65 | 15.45 | -1.85 | -10.70% | 0.27 | 4 | 131 | 1.46 | -0.24 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 60.00 | 16.80 | 18.10 | 17.45 | 17.95 | -2.01 | -10.07% | 0.29 | 1 | 368 | 1.46 | -0.27 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 65.00 | 19.30 | 21.50 | 20.40 | 20.60 | -2.60 | -11.21% | 0.31 | 1 | 54 | 1.44 | -0.30 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 70.00 | 23.00 | 24.20 | 23.60 | 27.50 | 0.00 | 0.00% | 0.34 | 0 | 43 | 1.44 | -0.33 | 0.01 | -0.08 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 75.00 | 26.20 | 27.70 | 26.95 | 30.88 | 0.00 | 0.00% | 0.36 | 0 | 36 | 1.44 | -0.36 | 0.01 | -0.09 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 80.00 | 29.80 | 31.80 | 30.80 | 29.63 | -4.09 | -12.13% | 0.39 | 2 | 1,494 | 1.46 | -0.39 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 85.00 | 33.20 | 35.60 | 34.40 | 33.40 | -15.70 | -31.98% | 0.40 | 2 | 93 | 1.45 | -0.41 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 90.00 | 37.00 | 39.40 | 38.20 | 39.10 | -7.00 | -15.19% | 0.42 | 1 | 50 | 1.46 | -0.44 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:56 PM EST |
| 95.00 | 40.80 | 42.60 | 41.70 | 44.00 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.43 | -0.46 | 0.01 | -0.09 | 6/26/2026 | 8/3/2026 3:59:56 PM EST |
| 100.00 | 44.70 | 47.60 | 46.15 | 62.04 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.47 | -0.49 | 0.01 | -0.09 | 7/17/2026 | 8/3/2026 3:59:56 PM EST |
| 105.00 | 48.90 | 50.50 | 49.70 | 37.93 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.44 | -0.51 | 0.01 | -0.09 | 6/15/2026 | 8/3/2026 3:59:56 PM EST |
| 110.00 | 52.80 | 55.00 | 53.90 | 47.83 | 0.00 | 0.00% | 0.49 | 0 | 15 | 1.44 | -0.53 | 0.01 | -0.09 | 6/8/2026 | 8/3/2026 3:59:56 PM EST |
| 115.00 | 57.00 | 59.40 | 58.20 | 79.50 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.45 | -0.55 | 0.01 | -0.09 | 7/29/2026 | 8/3/2026 3:59:56 PM EST |
| 120.00 | 61.40 | 63.90 | 62.65 | 67.00 | 0.00 | 0.00% | 0.52 | 0 | 28 | 1.47 | -0.57 | 0.01 | -0.09 | 7/31/2026 | 8/3/2026 3:59:56 PM EST |
| 125.00 | 65.40 | 67.80 | 66.60 | 68.26 | 0.00 | 0.00% | 0.53 | 0 | 315 | 1.44 | -0.59 | 0.01 | -0.09 | 6/29/2026 | 8/3/2026 3:59:56 PM EST |
| 130.00 | 69.90 | 71.90 | 70.90 | 54.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.44 | -0.60 | 0.01 | -0.09 | 5/22/2026 | 8/3/2026 3:59:56 PM EST |
| 135.00 | 74.20 | 76.70 | 75.45 | 56.50 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.46 | -0.62 | 0.01 | -0.09 | 5/26/2026 | 8/3/2026 3:59:56 PM EST |
| 140.00 | 78.30 | 80.80 | 79.55 | 59.20 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.43 | -0.64 | 0.01 | -0.08 | 5/26/2026 | 8/3/2026 3:59:56 PM EST |
| 145.00 | 82.30 | 85.00 | 83.65 | % | 0.58 | 0 | 0 | 1.41 | -0.65 | 0.01 | -0.08 | 8/3/2026 3:59:56 PM EST | |||
| 150.00 | 87.60 | 90.00 | 88.80 | % | 0.59 | 0 | 0 | 1.45 | -0.67 | 0.01 | -0.08 | 8/3/2026 3:59:56 PM EST | |||
| 155.00 | 91.50 | 94.20 | 92.85 | % | 0.60 | 0 | 0 | 1.42 | -0.68 | 0.01 | -0.08 | 8/3/2026 3:59:56 PM EST | |||
| 160.00 | 95.70 | 98.90 | 97.30 | 76.63 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.41 | -0.69 | 0.01 | -0.08 | 5/18/2026 | 8/3/2026 3:59:56 PM EST |
| 165.00 | 101.00 | 103.40 | 102.20 | 82.82 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.43 | -0.71 | 0.01 | -0.08 | 5/18/2026 | 8/3/2026 3:59:56 PM EST |
| 170.00 | 105.50 | 108.90 | 107.20 | % | 0.63 | 0 | 0 | 1.46 | -0.72 | 0.01 | -0.08 | 8/3/2026 3:59:56 PM EST | |||
| 175.00 | 109.70 | 113.10 | 111.40 | 90.85 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.43 | -0.73 | 0.01 | -0.07 | 5/18/2026 | 8/3/2026 3:59:56 PM EST |
| 180.00 | 114.40 | 118.20 | 116.30 | 86.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.44 | -0.74 | 0.01 | -0.07 | 5/26/2026 | 8/3/2026 3:59:56 PM EST |
| 185.00 | 119.20 | 122.60 | 120.90 | 110.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.44 | -0.75 | 0.01 | -0.07 | 6/8/2026 | 8/3/2026 3:59:56 PM EST |
| 190.00 | 124.20 | 127.50 | 125.85 | 100.70 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.46 | -0.76 | 0.01 | -0.07 | 5/27/2026 | 8/3/2026 3:59:56 PM EST |
| 195.00 | 128.90 | 132.30 | 130.60 | % | 0.67 | 0 | 0 | 1.46 | -0.77 | 0.01 | -0.07 | 8/3/2026 3:59:56 PM EST | |||
| 200.00 | 133.40 | 136.30 | 134.85 | 106.80 | 0.00 | 0.00% | 0.67 | 0 | 16 | 1.42 | -0.78 | 0.00 | -0.07 | 5/27/2026 | 8/3/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 244.00 | 122.00 | 234.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.14 | -0.89 | 0.00 | -0.04 | 4/17/2026 | 8/3/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 254.00 | 127.00 | 245.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.15 | -0.90 | 0.00 | -0.04 | 4/17/2026 | 8/3/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 264.00 | 132.00 | 253.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.17 | -0.90 | 0.00 | -0.04 | 4/17/2026 | 8/3/2026 3:59:56 PM EST |