Options Chain for AXT INC COM (AXTI) - $59.18 as of 3/20/2026 7:28:18 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 | 50.00 | 53.20 | 51.60 | 34.70 | 0.00 | 0.00% | 20.64 | 0 | 404 | 7.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:58 PM EST |
| 5.00 | 47.50 | 50.70 | 49.10 | 43.30 | 0.00 | 0.00% | 9.82 | 0 | 113 | 5.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 7.50 | 45.10 | 47.60 | 46.35 | 45.20 | 0.00 | 0.00% | 6.18 | 0 | 544 | 3.56 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 10.00 | 42.50 | 45.90 | 44.20 | 40.00 | 0.00 | 0.00% | 4.42 | 0 | 672 | 3.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 12.50 | 40.10 | 43.50 | 41.80 | 37.75 | 0.00 | 0.00% | 3.34 | 0 | 92 | 3.23 | 0.99 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 15.00 | 37.70 | 41.20 | 39.45 | 39.40 | 0.00 | 0.00% | 2.63 | 0 | 1,213 | 2.94 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 17.50 | 35.80 | 38.40 | 37.10 | 37.00 | -0.17 | -0.46% | 2.12 | 2 | 778 | 2.47 | 0.97 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 20.00 | 33.30 | 35.60 | 34.45 | 37.93 | 0.00 | 0.00% | 1.72 | 0 | 4,104 | 2.07 | 0.96 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 22.50 | 31.00 | 33.50 | 32.25 | 33.90 | 0.00 | 0.00% | 1.43 | 0 | 377 | 2.01 | 0.95 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 25.00 | 29.20 | 31.20 | 30.20 | 29.60 | +1.20 | +4.23% | 1.21 | 9 | 1,022 | 1.87 | 0.93 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 30.00 | 25.30 | 27.30 | 26.30 | 27.80 | -2.65 | -8.71% | 0.88 | 12 | 3,432 | 1.55 | 0.89 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 35.00 | 21.60 | 23.80 | 22.70 | 23.65 | -1.35 | -5.40% | 0.65 | 3 | 1,972 | 1.55 | 0.84 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 40.00 | 18.50 | 20.40 | 19.45 | 19.30 | -3.79 | -16.42% | 0.49 | 21 | 1,475 | 1.53 | 0.78 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 45.00 | 15.90 | 17.70 | 16.80 | 16.70 | -3.20 | -16.08% | 0.37 | 9 | 2,227 | 1.54 | 0.73 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 50.00 | 14.00 | 15.20 | 14.60 | 14.05 | -3.33 | -19.16% | 0.29 | 80 | 5,360 | 1.55 | 0.67 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 55.00 | 12.50 | 13.20 | 12.85 | 12.82 | -2.41 | -15.83% | 0.23 | 431 | 607 | 1.59 | 0.61 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 60.00 | 10.70 | 11.40 | 11.05 | 10.70 | -2.69 | -20.09% | 0.18 | 71 | 2,357 | 1.57 | 0.55 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 65.00 | 9.30 | 9.90 | 9.60 | 9.62 | -1.55 | -13.88% | 0.15 | 14 | 271 | 1.58 | 0.50 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 70.00 | 8.00 | 8.50 | 8.25 | 7.81 | -2.10 | -21.20% | 0.12 | 2,264 | 1,554 | 1.57 | 0.45 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 6.80 | 7.50 | 7.15 | 7.04 | -2.16 | -23.48% | 0.10 | 119 | 214 | 1.56 | 0.41 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 80.00 | 5.90 | 7.00 | 6.45 | 6.50 | % | 0.08 | 1 | 0 | 1.59 | 0.37 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 85.00 | 5.20 | 6.00 | 5.60 | 5.60 | % | 0.07 | 69 | 0 | 1.59 | 0.33 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 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 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 159 | 3.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 53 | 2.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.29 | -74.36% | 0.01 | 61 | 149 | 1.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.30 | -0.29 | -49.16% | 0.02 | 1 | 76 | 1.94 | -0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.55 | 0.35 | 0.42 | +0.04 | +10.53% | 0.02 | 2 | 86 | 1.87 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 17.50 | 0.20 | 0.65 | 0.43 | 0.50 | -0.03 | -5.66% | 0.02 | 2 | 107 | 1.73 | -0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 20.00 | 0.70 | 1.10 | 0.90 | 0.80 | +0.09 | +12.68% | 0.04 | 120 | 295 | 1.85 | -0.04 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 22.50 | 0.45 | 1.25 | 0.85 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 133 | 1.62 | -0.05 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 25.00 | 1.05 | 1.75 | 1.40 | 1.27 | -0.09 | -6.62% | 0.06 | 38 | 300 | 1.69 | -0.07 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 30.00 | 2.15 | 2.60 | 2.38 | 2.37 | +0.12 | +5.34% | 0.08 | 30 | 192 | 1.63 | -0.11 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 35.00 | 3.30 | 4.10 | 3.70 | 3.81 | +0.41 | +12.06% | 0.11 | 17 | 205 | 1.58 | -0.16 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 40.00 | 5.30 | 5.80 | 5.55 | 5.56 | +0.55 | +10.98% | 0.14 | 153 | 1,338 | 1.57 | -0.22 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 45.00 | 7.50 | 7.90 | 7.70 | 7.70 | +0.61 | +8.61% | 0.17 | 128 | 457 | 1.54 | -0.27 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 50.00 | 10.10 | 10.70 | 10.40 | 10.70 | +1.40 | +15.06% | 0.21 | 10 | 215 | 1.55 | -0.33 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 55.00 | 13.00 | 13.70 | 13.35 | 13.60 | +1.02 | +8.11% | 0.24 | 224 | 376 | 1.55 | -0.39 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 60.00 | 16.20 | 16.90 | 16.55 | 15.60 | +0.30 | +1.97% | 0.28 | 103 | 299 | 1.54 | -0.45 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 65.00 | 19.60 | 20.80 | 20.20 | 20.50 | +1.93 | +10.40% | 0.31 | 63 | 1,101 | 1.56 | -0.50 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 70.00 | 23.40 | 24.10 | 23.75 | 28.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.54 | -0.55 | 0.01 | -0.11 | 3/16/2026 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 27.20 | 28.60 | 27.90 | % | 0.37 | 0 | 0 | 1.57 | -0.59 | 0.01 | -0.11 | 3/20/2026 3:59:58 PM EST | |||
| 80.00 | 30.70 | 32.90 | 31.80 | % | 0.40 | 0 | 0 | 1.55 | -0.63 | 0.01 | -0.11 | 3/20/2026 3:59:58 PM EST | |||
| 85.00 | 35.10 | 37.20 | 36.15 | 35.19 | % | 0.43 | 1 | 0 | 1.57 | -0.67 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |