Options Chain for AXT INC COM (AXTI) - $46.00 as of 3/12/2026 5:07:10 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 | 43.10 | 46.30 | 44.70 | 27.03 | 0.00 | 0.00% | 17.88 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:58:51 PM EST |
| 5.00 | 40.50 | 43.70 | 42.10 | % | 8.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 7.50 | 38.00 | 41.30 | 39.65 | 15.60 | 0.00 | 0.00% | 5.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 2:58:51 PM EST |
| 10.00 | 35.80 | 38.70 | 37.25 | 26.68 | 0.00 | 0.00% | 3.73 | 0 | 351 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:51 PM EST |
| 12.50 | 33.40 | 36.20 | 34.80 | 27.10 | 0.00 | 0.00% | 2.78 | 0 | 3 | 8.59 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:51 PM EST |
| 15.00 | 31.20 | 33.00 | 32.10 | 29.00 | 0.00 | 0.00% | 2.14 | 0 | 46 | 7.47 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:51 PM EST |
| 17.50 | 28.50 | 31.20 | 29.85 | 29.90 | +2.22 | +8.02% | 1.71 | 1 | 861 | 6.57 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 20.00 | 26.40 | 28.00 | 27.20 | 28.33 | +0.61 | +2.21% | 1.36 | 12 | 953 | 4.27 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 22.50 | 23.90 | 26.30 | 25.10 | 27.20 | +2.50 | +10.13% | 1.12 | 1 | 1,380 | 5.23 | 1.00 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 25.00 | 21.50 | 23.40 | 22.45 | 24.80 | +2.00 | +8.78% | 0.90 | 1 | 379 | 4.64 | 0.99 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 30.00 | 16.60 | 17.40 | 17.00 | 17.30 | -0.70 | -3.89% | 0.57 | 9 | 1,577 | 3.42 | 0.96 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 35.00 | 12.20 | 13.20 | 12.70 | 12.60 | -0.66 | -4.98% | 0.36 | 39 | 1,469 | 1.96 | 0.90 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 40.00 | 8.20 | 9.00 | 8.60 | 8.60 | -0.90 | -9.48% | 0.21 | 149 | 2,481 | 1.97 | 0.80 | 0.02 | -0.23 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 45.00 | 5.30 | 5.90 | 5.60 | 5.50 | -0.70 | -11.29% | 0.12 | 333 | 1,174 | 1.74 | 0.65 | 0.03 | -0.29 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 50.00 | 3.30 | 3.80 | 3.55 | 3.50 | -0.50 | -12.50% | 0.07 | 1,117 | 1,269 | 1.76 | 0.48 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 55.00 | 1.95 | 2.35 | 2.15 | 2.15 | -0.36 | -14.35% | 0.04 | 1,170 | 764 | 1.74 | 0.34 | 0.03 | -0.29 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 60.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.20 | -13.80% | 0.02 | 765 | 461 | 1.81 | 0.24 | 0.02 | -0.25 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 65.00 | 0.70 | 1.05 | 0.88 | 0.88 | -0.02 | -2.23% | 0.01 | 28 | 139 | 1.82 | 0.16 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.03 | -5.46% | 0.01 | 1,176 | 708 | 1.83 | 0.11 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 2:58:51 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:58:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 583 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:51 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,543 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 668 | 3.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 54 | 1,272 | 2.64 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 33 | 523 | 2.43 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.09 | -0.03 | -25.00% | 0.01 | 136 | 1,146 | 2.25 | -0.01 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.32 | +0.02 | +6.67% | 0.01 | 307 | 1,747 | 1.97 | -0.04 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 35.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 771 | 4,161 | 1.77 | -0.10 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 40.00 | 1.55 | 1.80 | 1.68 | 1.76 | +0.06 | +3.53% | 0.04 | 544 | 9,215 | 1.73 | -0.20 | 0.02 | -0.23 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 45.00 | 3.60 | 3.90 | 3.75 | 3.80 | 0.00 | 0.00% | 0.08 | 686 | 1,265 | 1.71 | -0.35 | 0.03 | -0.29 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 50.00 | 6.50 | 7.00 | 6.75 | 6.50 | 0.00 | 0.00% | 0.14 | 206 | 303 | 1.76 | -0.52 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 55.00 | 9.10 | 11.10 | 10.10 | 10.00 | -1.00 | -9.10% | 0.18 | 11 | 14 | 1.75 | -0.66 | 0.03 | -0.29 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 60.00 | 14.10 | 14.70 | 14.40 | 13.30 | -0.70 | -5.00% | 0.24 | 5 | 94 | 1.78 | -0.76 | 0.02 | -0.25 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 65.00 | 17.80 | 19.50 | 18.65 | % | 0.29 | 0 | 0 | 2.17 | -0.84 | 0.02 | -0.21 | 3/12/2026 2:58:51 PM EST | |||
| 70.00 | 22.40 | 24.40 | 23.40 | 20.50 | % | 0.33 | 1 | 0 | 2.62 | -0.89 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |