Options Chain for AXT INC COM (AXTI) - $60.63 as of 3/27/2026 8:10:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.10 | 32.00 | 30.55 | % | 1.02 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 35.00 | 24.30 | 26.80 | 25.55 | % | 0.73 | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 40.00 | 19.80 | 22.10 | 20.95 | % | 0.52 | 0 | 0 | 2.12 | 0.95 | 0.01 | -0.06 | 3/27/2026 3:59:52 PM EST | |||
| 45.00 | 15.40 | 17.70 | 16.55 | % | 0.37 | 0 | 0 | 1.89 | 0.88 | 0.01 | -0.11 | 3/27/2026 3:59:52 PM EST | |||
| 50.00 | 11.40 | 13.80 | 12.60 | 13.00 | % | 0.25 | 11 | 0 | 1.38 | 0.79 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 55.00 | 8.10 | 10.30 | 9.20 | % | 0.17 | 0 | 0 | 1.36 | 0.68 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 56.00 | 7.40 | 9.90 | 8.65 | 10.87 | % | 0.15 | 1 | 0 | 1.37 | 0.66 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 57.00 | 6.90 | 9.40 | 8.15 | % | 0.14 | 0 | 0 | 1.38 | 0.63 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 58.00 | 7.10 | 8.60 | 7.85 | 7.30 | +0.67 | +10.11% | 0.14 | 5 | 2 | 1.43 | 0.61 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 59.00 | 6.50 | 8.50 | 7.50 | % | 0.13 | 0 | 0 | 1.46 | 0.59 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 60.00 | 6.10 | 8.10 | 7.10 | 7.27 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.47 | 0.56 | 0.02 | -0.23 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 61.00 | 5.70 | 7.10 | 6.40 | 7.00 | +1.20 | +20.69% | 0.10 | 12 | 2 | 1.42 | 0.54 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 61.50 | 5.50 | 6.90 | 6.20 | 6.10 | +0.80 | +15.10% | 0.10 | 41 | 1 | 1.42 | 0.53 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 62.00 | 5.10 | 6.70 | 5.90 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.40 | 0.52 | 0.02 | -0.23 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 62.50 | 5.20 | 6.40 | 5.80 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.42 | 0.51 | 0.02 | -0.24 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 63.00 | 5.10 | 6.20 | 5.65 | 5.45 | +0.55 | +11.23% | 0.09 | 24 | 1 | 1.43 | 0.49 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 63.50 | 4.70 | 6.10 | 5.40 | % | 0.09 | 0 | 0 | 1.42 | 0.48 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 64.00 | 4.50 | 5.80 | 5.15 | 6.30 | % | 0.08 | 1 | 0 | 1.40 | 0.47 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 64.50 | 4.40 | 6.50 | 5.45 | % | 0.08 | 0 | 0 | 1.50 | 0.46 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 65.00 | 4.20 | 5.40 | 4.80 | 4.20 | -1.22 | -22.51% | 0.07 | 33 | 61 | 1.40 | 0.45 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 65.50 | 3.80 | 5.20 | 4.50 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.38 | 0.44 | 0.02 | -0.23 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 66.00 | 3.70 | 5.60 | 4.65 | % | 0.07 | 0 | 0 | 1.44 | 0.43 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 66.50 | 3.60 | 5.90 | 4.75 | 5.10 | % | 0.07 | 1 | 0 | 1.50 | 0.42 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 67.00 | 3.60 | 5.00 | 4.30 | % | 0.06 | 0 | 0 | 1.44 | 0.41 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 67.50 | 3.50 | 5.00 | 4.25 | 5.00 | % | 0.06 | 2 | 0 | 1.46 | 0.40 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 68.00 | 3.20 | 4.40 | 3.80 | 4.80 | +0.83 | +20.91% | 0.06 | 1 | 2 | 1.39 | 0.39 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 68.50 | 3.20 | 4.30 | 3.75 | % | 0.05 | 0 | 0 | 1.41 | 0.38 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 69.00 | 3.00 | 4.40 | 3.70 | % | 0.05 | 0 | 0 | 1.43 | 0.37 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 69.50 | 3.10 | 3.90 | 3.50 | 3.72 | % | 0.05 | 2 | 0 | 1.41 | 0.36 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 70.00 | 2.90 | 3.90 | 3.40 | 3.40 | +0.50 | +17.25% | 0.05 | 148 | 72 | 1.42 | 0.35 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 70.50 | 2.40 | 4.00 | 3.20 | % | 0.05 | 0 | 0 | 1.40 | 0.34 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 71.00 | 2.15 | 4.60 | 3.38 | % | 0.05 | 0 | 0 | 1.46 | 0.33 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 71.50 | 2.10 | 4.50 | 3.30 | % | 0.05 | 0 | 0 | 1.47 | 0.32 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 72.00 | 1.70 | 4.40 | 3.05 | % | 0.04 | 0 | 0 | 1.44 | 0.31 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 72.50 | 1.90 | 4.30 | 3.10 | % | 0.04 | 0 | 0 | 1.48 | 0.31 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 73.00 | 1.80 | 4.20 | 3.00 | % | 0.04 | 0 | 0 | 1.48 | 0.30 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 74.00 | 1.85 | 3.40 | 2.63 | % | 0.04 | 0 | 0 | 1.44 | 0.28 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 75.00 | 1.90 | 3.00 | 2.45 | 3.00 | % | 0.03 | 1 | 0 | 1.45 | 0.27 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 76.00 | 1.75 | 2.90 | 2.33 | % | 0.03 | 0 | 0 | 1.46 | 0.26 | 0.02 | -0.20 | 3/27/2026 3:59:52 PM EST | |||
| 77.00 | 1.35 | 3.70 | 2.53 | % | 0.03 | 0 | 0 | 1.54 | 0.24 | 0.02 | -0.19 | 3/27/2026 3:59:52 PM EST | |||
| 78.00 | 1.40 | 3.70 | 2.55 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.60 | 0.23 | 0.02 | -0.19 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 79.00 | 1.50 | 2.15 | 1.83 | 1.45 | -3.15 | -68.48% | 0.02 | 102 | 2 | 1.46 | 0.22 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.88 | -0.01 | 0.00 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 2.60 | -0.05 | 0.01 | -0.06 | 3/27/2026 3:59:52 PM EST | |||
| 45.00 | 0.20 | 1.60 | 0.90 | 1.25 | % | 0.02 | 1 | 0 | 1.28 | -0.12 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 50.00 | 2.00 | 2.90 | 2.45 | 2.40 | % | 0.05 | 44 | 0 | 1.48 | -0.21 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 55.00 | 3.60 | 4.40 | 4.00 | 4.02 | +1.14 | +39.59% | 0.07 | 16 | 7 | 1.41 | -0.32 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 56.00 | 4.00 | 5.30 | 4.65 | % | 0.08 | 0 | 0 | 1.46 | -0.34 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 57.00 | 4.40 | 5.60 | 5.00 | % | 0.09 | 0 | 0 | 1.43 | -0.37 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 58.00 | 4.80 | 6.10 | 5.45 | 5.70 | -0.30 | -5.00% | 0.09 | 8 | 199 | 1.43 | -0.39 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 59.00 | 5.30 | 6.50 | 5.90 | 6.20 | +0.90 | +16.99% | 0.10 | 8 | 0 | 1.41 | -0.41 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 60.00 | 5.80 | 7.20 | 6.50 | 6.16 | -0.34 | -5.24% | 0.11 | 2 | 3 | 1.43 | -0.44 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 61.00 | 6.40 | 8.00 | 7.20 | % | 0.12 | 0 | 0 | 1.46 | -0.46 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 61.50 | 6.60 | 8.30 | 7.45 | 6.50 | -1.00 | -13.34% | 0.12 | 1 | 1 | 1.45 | -0.47 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 62.00 | 6.90 | 8.30 | 7.60 | % | 0.12 | 0 | 0 | 1.42 | -0.48 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 62.50 | 7.30 | 8.60 | 7.95 | 5.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.43 | -0.49 | 0.02 | -0.24 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 63.00 | 7.50 | 9.20 | 8.35 | % | 0.13 | 0 | 0 | 1.45 | -0.51 | 0.02 | -0.24 | 3/27/2026 3:59:52 PM EST | |||
| 63.50 | 7.80 | 9.50 | 8.65 | % | 0.14 | 0 | 0 | 1.45 | -0.52 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 64.00 | 8.10 | 9.60 | 8.85 | % | 0.14 | 0 | 0 | 1.42 | -0.53 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 64.50 | 8.40 | 10.40 | 9.40 | 9.20 | % | 0.15 | 1 | 0 | 1.47 | -0.54 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 65.00 | 8.80 | 10.20 | 9.50 | 9.05 | % | 0.15 | 1 | 0 | 1.43 | -0.55 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 65.50 | 9.00 | 10.60 | 9.80 | % | 0.15 | 0 | 0 | 1.42 | -0.56 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 66.00 | 9.30 | 11.10 | 10.20 | % | 0.15 | 0 | 0 | 1.43 | -0.57 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 66.50 | 9.70 | 11.80 | 10.75 | % | 0.16 | 0 | 0 | 1.48 | -0.58 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 67.00 | 10.00 | 11.60 | 10.80 | % | 0.16 | 0 | 0 | 1.41 | -0.59 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 67.50 | 10.40 | 12.10 | 11.25 | % | 0.17 | 0 | 0 | 1.43 | -0.60 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 68.00 | 10.70 | 12.40 | 11.55 | % | 0.17 | 0 | 0 | 1.42 | -0.61 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 68.50 | 10.70 | 12.80 | 11.75 | % | 0.17 | 0 | 0 | 1.38 | -0.62 | 0.02 | -0.23 | 3/27/2026 3:59:52 PM EST | |||
| 69.00 | 11.10 | 13.70 | 12.40 | % | 0.18 | 0 | 0 | 1.45 | -0.63 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 69.50 | 11.50 | 14.10 | 12.80 | % | 0.18 | 0 | 0 | 1.46 | -0.64 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 70.00 | 11.90 | 14.40 | 13.15 | % | 0.19 | 0 | 0 | 1.45 | -0.65 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 70.50 | 12.30 | 14.20 | 13.25 | % | 0.19 | 0 | 0 | 1.39 | -0.66 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 71.00 | 12.30 | 15.40 | 13.85 | % | 0.20 | 0 | 0 | 1.43 | -0.67 | 0.02 | -0.22 | 3/27/2026 3:59:52 PM EST | |||
| 71.50 | 12.30 | 15.70 | 14.00 | % | 0.20 | 0 | 0 | 1.36 | -0.68 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 72.00 | 12.70 | 15.80 | 14.25 | % | 0.20 | 0 | 0 | 1.33 | -0.69 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 72.50 | 13.30 | 15.80 | 14.55 | % | 0.20 | 0 | 0 | 1.31 | -0.69 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 73.00 | 13.70 | 16.20 | 14.95 | % | 0.20 | 0 | 0 | 1.31 | -0.70 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 74.00 | 15.20 | 17.70 | 16.45 | % | 0.22 | 0 | 0 | 1.49 | -0.72 | 0.02 | -0.21 | 3/27/2026 3:59:52 PM EST | |||
| 75.00 | 16.10 | 18.50 | 17.30 | 15.14 | % | 0.23 | 8 | 0 | 1.50 | -0.73 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 76.00 | 16.90 | 19.40 | 18.15 | % | 0.24 | 0 | 0 | 1.51 | -0.74 | 0.02 | -0.20 | 3/27/2026 3:59:52 PM EST | |||
| 77.00 | 17.30 | 19.60 | 18.45 | % | 0.24 | 0 | 0 | 1.35 | -0.76 | 0.02 | -0.19 | 3/27/2026 3:59:52 PM EST | |||
| 78.00 | 18.60 | 21.20 | 19.90 | % | 0.26 | 0 | 0 | 1.52 | -0.77 | 0.02 | -0.19 | 3/27/2026 3:59:52 PM EST | |||
| 79.00 | 19.30 | 22.00 | 20.65 | % | 0.26 | 0 | 0 | 1.48 | -0.78 | 0.02 | -0.19 | 3/27/2026 3:59:52 PM EST |