Options Chain for AXT INC COM (AXTI) - $29.68 as of 2/20/2026 7:30:39 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 | 25.70 | 29.30 | 27.50 | 27.47 | % | 11.00 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:14 PM EST | |
| 5.00 | 23.20 | 26.80 | 25.00 | % | 5.00 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 7.50 | 20.70 | 24.00 | 22.35 | 15.60 | 0.00 | 0.00% | 2.98 | 0 | 7 | 5.93 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:14 PM EST |
| 10.00 | 18.30 | 21.40 | 19.85 | 19.26 | +5.36 | +38.57% | 1.99 | 6 | 462 | 4.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 12.50 | 15.70 | 18.40 | 17.05 | 12.99 | +1.21 | +10.28% | 1.36 | 1 | 2 | 3.40 | 0.98 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 15.00 | 13.60 | 15.50 | 14.55 | 15.00 | +5.20 | +53.07% | 0.97 | 22 | 46 | 2.52 | 0.96 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 17.50 | 12.10 | 13.00 | 12.55 | 12.50 | +4.20 | +50.61% | 0.72 | 38 | 875 | 1.49 | 0.92 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 20.00 | 9.40 | 11.00 | 10.20 | 9.55 | +3.05 | +46.93% | 0.51 | 67 | 719 | 1.20 | 0.87 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 22.50 | 7.60 | 9.40 | 8.50 | 8.60 | +3.30 | +62.27% | 0.38 | 1,031 | 1,681 | 1.41 | 0.81 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 25.00 | 6.80 | 7.40 | 7.10 | 6.85 | +2.73 | +66.27% | 0.28 | 525 | 726 | 1.50 | 0.73 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 30.00 | 4.30 | 4.90 | 4.60 | 4.60 | +1.93 | +72.29% | 0.15 | 1,202 | 1,173 | 1.47 | 0.56 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 35.00 | 2.95 | 3.10 | 3.03 | 2.82 | +1.09 | +63.01% | 0.09 | 1,218 | 1,006 | 1.51 | 0.42 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 40.00 | 1.55 | 2.10 | 1.83 | 1.76 | +0.70 | +66.04% | 0.05 | 6,309 | 161 | 1.47 | 0.31 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:14 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.27 | -60.00% | 0.01 | 20 | 192 | 1.87 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.45 | -56.25% | 0.02 | 26 | 2,390 | 1.70 | -0.04 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 17.50 | 0.30 | 0.90 | 0.60 | 0.60 | -0.80 | -57.15% | 0.03 | 271 | 418 | 1.59 | -0.08 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 20.00 | 0.90 | 1.15 | 1.03 | 1.03 | -1.40 | -57.62% | 0.05 | 104 | 598 | 1.55 | -0.13 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 22.50 | 1.50 | 1.90 | 1.70 | 1.50 | -2.20 | -59.46% | 0.08 | 148 | 247 | 1.53 | -0.20 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 25.00 | 2.35 | 2.80 | 2.58 | 2.55 | -2.40 | -48.49% | 0.10 | 699 | 364 | 1.50 | -0.27 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 30.00 | 4.90 | 5.70 | 5.30 | 5.20 | -3.20 | -38.10% | 0.18 | 188 | 28 | 1.55 | -0.44 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 35.00 | 7.90 | 9.50 | 8.70 | 8.40 | -4.36 | -34.17% | 0.25 | 21 | 7 | 1.57 | -0.58 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 40.00 | 11.70 | 13.60 | 12.65 | % | 0.32 | 0 | 0 | 1.58 | -0.69 | 0.03 | -0.08 | 2/20/2026 4:00:14 PM EST |