Options Chain for AXT INC COM (AXTI) - $15.37 as of 12/26/2025 7:39:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 13.80 | 12.90 | 12.50 | +0.40 | +3.31% | 5.16 | 1 | 3,152 | 5.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 5.00 | 10.00 | 11.50 | 10.75 | 9.86 | 0.00 | 0.00% | 2.15 | 0 | 424 | 0.00 | 0.99 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 7.50 | 7.70 | 8.70 | 8.20 | 8.30 | +1.80 | +27.70% | 1.09 | 11 | 653 | 1.93 | 0.94 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 5.40 | 7.20 | 6.30 | 5.80 | 0.00 | 0.00% | 0.63 | 0 | 1,983 | 2.00 | 0.86 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 12.50 | 4.00 | 5.00 | 4.50 | 4.10 | +0.20 | +5.13% | 0.36 | 2 | 2,505 | 1.26 | 0.76 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 3.30 | +0.35 | +11.87% | 0.21 | 945 | 659 | 1.22 | 0.63 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 17.50 | 2.05 | 2.60 | 2.33 | 2.28 | -0.01 | -0.44% | 0.13 | 24 | 466 | 1.27 | 0.50 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 20.00 | 1.55 | 1.80 | 1.68 | 1.65 | +0.10 | +6.46% | 0.08 | 73 | 5,895 | 1.27 | 0.39 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 22.50 | 0.85 | 1.45 | 1.15 | 1.25 | +0.58 | +86.57% | 0.05 | 6 | 51 | 1.25 | 0.29 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 25.00 | 0.55 | 1.20 | 0.88 | % | 0.04 | 0 | 0 | 1.27 | 0.22 | 0.04 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 30.00 | 0.20 | 0.65 | 0.43 | 0.60 | +0.04 | +7.15% | 0.01 | 150 | 4 | 1.24 | 0.13 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.01 | 30 | 62 | 1.61 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 7.50 | 0.20 | 0.45 | 0.33 | 0.25 | -0.03 | -10.72% | 0.04 | 10 | 3,044 | 1.51 | -0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 0.50 | 0.80 | 0.65 | 0.73 | -0.27 | -27.00% | 0.07 | 11 | 2,145 | 1.30 | -0.14 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 12.50 | 1.15 | 1.75 | 1.45 | 1.50 | -0.05 | -3.23% | 0.12 | 4 | 32 | 1.27 | -0.24 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 2.15 | 3.00 | 2.58 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 52 | 1.22 | -0.37 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 17.50 | 3.90 | 4.60 | 4.25 | % | 0.24 | 0 | 0 | 1.26 | -0.50 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 20.00 | 5.70 | 6.50 | 6.10 | 6.26 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.25 | -0.61 | 0.05 | -0.03 | 12/15/2025 | 12/26/2025 4:00:04 PM EST |
| 22.50 | 7.80 | 8.50 | 8.15 | % | 0.36 | 0 | 0 | 1.25 | -0.71 | 0.05 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 25.00 | 10.00 | 10.80 | 10.40 | % | 0.42 | 0 | 0 | 1.28 | -0.78 | 0.04 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 30.00 | 14.10 | 15.90 | 15.00 | % | 0.50 | 0 | 0 | 1.83 | -0.87 | 0.03 | -0.01 | 12/26/2025 4:00:04 PM EST |