Options Chain for AXT INC COM (AXTI) - $40.20 as of 4/7/2026 7:09:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 27.50 | 30.00 | 28.75 | % | 2.30 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 15.00 | 25.00 | 27.60 | 26.30 | 36.00 | 0.00 | 0.00% | 1.75 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 17.50 | 22.50 | 24.90 | 23.70 | 35.49 | 0.00 | 0.00% | 1.35 | 0 | 479 | 3.40 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:47 PM EST |
| 20.00 | 20.10 | 22.50 | 21.30 | 48.00 | 0.00 | 0.00% | 1.06 | 0 | 23 | 3.09 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:47 PM EST |
| 22.50 | 17.70 | 20.00 | 18.85 | 19.50 | 0.00 | 0.00% | 0.84 | 0 | 10 | 2.67 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 25.00 | 15.60 | 17.70 | 16.65 | 16.40 | 0.00 | 0.00% | 0.67 | 0 | 40 | 2.51 | 0.97 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 30.00 | 11.60 | 13.10 | 12.35 | 11.50 | 0.00 | 0.00% | 0.41 | 0 | 84 | 2.08 | 0.90 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 8.20 | 9.00 | 8.60 | 8.51 | 0.00 | 0.00% | 0.25 | 0 | 131 | 1.65 | 0.78 | 0.03 | -0.14 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 36.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 37.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 5.40 | 6.00 | 5.70 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 5,100 | 1.70 | 0.61 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 45.00 | 3.40 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 1,338 | 1.70 | 0.45 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 50.00 | 1.90 | 2.40 | 2.15 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 7,848 | 1.67 | 0.31 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 55.00 | 1.25 | 1.40 | 1.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2,436 | 1.70 | 0.22 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 60.00 | 0.75 | 1.00 | 0.88 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 5,156 | 1.76 | 0.15 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 61.00 | 0.70 | 1.15 | 0.93 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.84 | 0.14 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 61.50 | 0.55 | 0.90 | 0.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.74 | 0.13 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 62.00 | 0.50 | 0.95 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.13 | 0.02 | -0.12 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 62.50 | 0.50 | 0.95 | 0.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.12 | 0.02 | -0.12 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 63.00 | 0.40 | 0.95 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.77 | 0.12 | 0.02 | -0.12 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 63.50 | 0.40 | 1.95 | 1.18 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.04 | 0.11 | 0.01 | -0.11 | 3/27/2026 | 4/6/2026 3:59:47 PM EST |
| 64.00 | 0.35 | 1.65 | 1.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.98 | 0.11 | 0.01 | -0.11 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 64.50 | 0.20 | 1.25 | 0.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.10 | 0.01 | -0.11 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 65.00 | 0.50 | 0.70 | 0.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 930 | 1.84 | 0.10 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 65.50 | 0.05 | 0.70 | 0.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.55 | 0.10 | 0.01 | -0.10 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 66.00 | 0.35 | 2.50 | 1.43 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.26 | 0.09 | 0.01 | -0.09 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 66.50 | 0.35 | 2.50 | 1.43 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.08 | 0.01 | -0.09 | 3/26/2026 | 4/6/2026 3:59:47 PM EST |
| 67.00 | 0.25 | 2.50 | 1.38 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.08 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 67.50 | 0.30 | 0.95 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.08 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 68.00 | 0.30 | 1.40 | 0.85 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.08 | 0.01 | -0.08 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 68.50 | 0.30 | 2.45 | 1.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.34 | 0.07 | 0.01 | -0.08 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 69.00 | 0.20 | 0.80 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.07 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 69.50 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.88 | 0.07 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 70.00 | 0.30 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,871 | 1.88 | 0.07 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 70.50 | 0.20 | 0.65 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.87 | 0.06 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 71.00 | 0.25 | 0.55 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.88 | 0.06 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 71.50 | 0.25 | 0.55 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.06 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 72.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.80 | 0.06 | 0.01 | -0.07 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.13 | 0.05 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 1.99 | 0.04 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 875 | 2.02 | 0.03 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 343 | 2.12 | 0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.30 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 432 | 2.18 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.45 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.23 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 389 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.98 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,779 | 1.71 | -0.03 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,102 | 1.67 | -0.10 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 1.60 | 1.85 | 1.73 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 823 | 1.63 | -0.22 | 0.03 | -0.14 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 36.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 37.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 3.50 | 4.00 | 3.75 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 1,179 | 1.62 | -0.39 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 45.00 | 6.30 | 7.10 | 6.70 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 2,083 | 1.64 | -0.55 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 50.00 | 9.80 | 10.60 | 10.20 | 10.10 | 0.00 | 0.00% | 0.20 | 0 | 14,598 | 1.60 | -0.69 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 55.00 | 14.00 | 15.50 | 14.75 | 15.29 | 0.00 | 0.00% | 0.27 | 0 | 1,394 | 1.77 | -0.78 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 60.00 | 18.40 | 20.10 | 19.25 | 20.40 | 0.00 | 0.00% | 0.32 | 0 | 3,027 | 1.75 | -0.85 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 61.00 | 19.40 | 21.80 | 20.60 | 17.53 | 0.00 | 0.00% | 0.34 | 0 | 42 | 1.93 | -0.86 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 61.50 | 19.70 | 21.70 | 20.70 | % | 0.34 | 0 | 0 | 1.78 | -0.87 | 0.02 | -0.13 | 4/6/2026 3:59:47 PM EST | |||
| 62.00 | 20.30 | 22.40 | 21.35 | 9.70 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.85 | -0.87 | 0.02 | -0.12 | 3/27/2026 | 4/6/2026 3:59:47 PM EST |
| 62.50 | 20.90 | 23.20 | 22.05 | 18.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.96 | -0.88 | 0.02 | -0.12 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 63.00 | 21.10 | 23.50 | 22.30 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.84 | -0.88 | 0.02 | -0.12 | 3/30/2026 | 4/6/2026 3:59:47 PM EST |
| 63.50 | 21.60 | 24.20 | 22.90 | 11.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.91 | -0.89 | 0.01 | -0.11 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 64.00 | 22.20 | 24.00 | 23.10 | 19.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.75 | -0.89 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 64.50 | 22.70 | 24.40 | 23.55 | 9.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.75 | -0.90 | 0.01 | -0.11 | 3/26/2026 | 4/6/2026 3:59:47 PM EST |
| 65.00 | 23.20 | 24.80 | 24.00 | 25.70 | 0.00 | 0.00% | 0.37 | 0 | 1,555 | 1.74 | -0.90 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 65.50 | 23.00 | 25.50 | 24.25 | % | 0.37 | 0 | 0 | 2.55 | -0.90 | 0.01 | -0.10 | 4/6/2026 3:59:47 PM EST | |||
| 66.00 | 23.90 | 26.20 | 25.05 | % | 0.38 | 0 | 0 | 2.67 | -0.91 | 0.01 | -0.09 | 4/6/2026 3:59:47 PM EST | |||
| 66.50 | 24.50 | 27.00 | 25.75 | % | 0.39 | 0 | 0 | 2.87 | -0.92 | 0.01 | -0.09 | 4/6/2026 3:59:47 PM EST | |||
| 67.00 | 24.90 | 27.20 | 26.05 | % | 0.39 | 0 | 0 | 2.72 | -0.92 | 0.01 | -0.09 | 4/6/2026 3:59:47 PM EST | |||
| 67.50 | 25.40 | 28.00 | 26.70 | % | 0.40 | 0 | 0 | 2.88 | -0.92 | 0.01 | -0.09 | 4/6/2026 3:59:47 PM EST | |||
| 68.00 | 25.90 | 28.40 | 27.15 | % | 0.40 | 0 | 0 | 2.91 | -0.92 | 0.01 | -0.08 | 4/6/2026 3:59:47 PM EST | |||
| 68.50 | 26.00 | 28.90 | 27.45 | % | 0.40 | 0 | 0 | 2.93 | -0.93 | 0.01 | -0.08 | 4/6/2026 3:59:47 PM EST | |||
| 69.00 | 26.90 | 29.10 | 28.00 | % | 0.41 | 0 | 0 | 2.77 | -0.93 | 0.01 | -0.08 | 4/6/2026 3:59:47 PM EST | |||
| 69.50 | 27.40 | 29.60 | 28.50 | % | 0.41 | 0 | 0 | 2.80 | -0.93 | 0.01 | -0.08 | 4/6/2026 3:59:47 PM EST | |||
| 70.00 | 27.90 | 30.10 | 29.00 | 26.00 | 0.00 | 0.00% | 0.41 | 0 | 415 | 2.82 | -0.93 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 70.50 | 28.00 | 30.90 | 29.45 | % | 0.42 | 0 | 0 | 2.99 | -0.94 | 0.01 | -0.07 | 4/6/2026 3:59:47 PM EST | |||
| 71.00 | 28.20 | 31.40 | 29.80 | % | 0.42 | 0 | 0 | 3.01 | -0.94 | 0.01 | -0.07 | 4/6/2026 3:59:47 PM EST | |||
| 71.50 | 29.30 | 31.90 | 30.60 | % | 0.43 | 0 | 0 | 3.03 | -0.94 | 0.01 | -0.07 | 4/6/2026 3:59:47 PM EST | |||
| 72.00 | 29.60 | 32.30 | 30.95 | % | 0.43 | 0 | 0 | 3.06 | -0.94 | 0.01 | -0.07 | 4/6/2026 3:59:47 PM EST | |||
| 72.50 | 29.70 | 32.80 | 31.25 | % | 0.43 | 0 | 0 | 3.08 | -0.95 | 0.01 | -0.06 | 4/6/2026 3:59:47 PM EST | |||
| 75.00 | 32.60 | 35.40 | 34.00 | 34.80 | 0.00 | 0.00% | 0.45 | 0 | 21 | 3.19 | -0.96 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 80.00 | 37.70 | 40.20 | 38.95 | 30.03 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.35 | -0.97 | 0.00 | -0.04 | 3/30/2026 | 4/6/2026 3:59:47 PM EST |
| 85.00 | 42.60 | 45.10 | 43.85 | 34.62 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.48 | -0.98 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 90.00 | 47.60 | 50.10 | 48.85 | % | 0.54 | 0 | 0 | 3.66 | -0.99 | 0.00 | -0.02 | 4/6/2026 3:59:47 PM EST | |||
| 95.00 | 52.60 | 55.10 | 53.85 | 31.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.82 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 3:59:47 PM EST |
| 100.00 | 57.50 | 60.10 | 58.80 | % | 0.59 | 0 | 0 | 3.92 | -1.00 | 0.00 | -0.01 | 4/6/2026 3:59:47 PM EST | |||
| 105.00 | 62.50 | 65.00 | 63.75 | 52.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.06 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 3:59:47 PM EST |