Options Chain for AXT INC COM (AXTI) - $48.86 as of 3/16/2026 10:07:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 44.60 | 47.50 | 46.05 | 34.70 | 0.00 | 0.00% | 18.42 | 0 | 404 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 5.00 | 42.00 | 45.10 | 43.55 | 43.30 | 0.00 | 0.00% | 8.71 | 0 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 7.50 | 39.60 | 42.20 | 40.90 | 36.45 | 0.00 | 0.00% | 5.45 | 0 | 544 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 10.00 | 37.20 | 40.20 | 38.70 | 40.00 | 0.00 | 0.00% | 3.87 | 0 | 672 | 3.75 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 12.50 | 35.20 | 37.90 | 36.55 | 22.06 | 0.00 | 0.00% | 2.92 | 0 | 102 | 0.00 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 15.00 | 33.40 | 35.00 | 34.20 | 33.80 | -2.20 | -6.12% | 2.28 | 1 | 1,216 | 0.00 | 0.98 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 17.50 | 30.90 | 33.40 | 32.15 | 32.70 | -2.30 | -6.58% | 1.84 | 4 | 782 | 1.41 | 0.97 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 20.00 | 29.30 | 30.20 | 29.75 | 29.60 | +0.29 | +0.99% | 1.49 | 10 | 4,119 | 2.10 | 0.95 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 22.50 | 27.20 | 28.80 | 28.00 | 25.28 | 0.00 | 0.00% | 1.24 | 0 | 379 | 1.81 | 0.93 | 0.00 | -0.04 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 25.00 | 25.30 | 26.30 | 25.80 | 26.00 | -1.58 | -5.73% | 1.03 | 3 | 1,028 | 1.72 | 0.91 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 30.00 | 21.20 | 22.90 | 22.05 | 22.50 | -0.25 | -1.10% | 0.73 | 32 | 3,481 | 1.64 | 0.86 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 35.00 | 18.30 | 20.70 | 19.50 | 18.50 | -0.75 | -3.90% | 0.56 | 6 | 1,999 | 1.73 | 0.80 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 40.00 | 15.60 | 18.00 | 16.80 | 16.50 | -0.45 | -2.66% | 0.42 | 25 | 1,466 | 1.70 | 0.74 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 13.40 | 14.80 | 14.10 | 14.00 | +0.15 | +1.09% | 0.31 | 27 | 2,193 | 1.63 | 0.68 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 11.80 | 12.30 | 12.05 | 12.20 | -0.77 | -5.94% | 0.24 | 274 | 4,132 | 1.61 | 0.62 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 9.60 | 11.60 | 10.60 | 11.08 | +0.48 | +4.53% | 0.19 | 40 | 425 | 1.64 | 0.56 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 8.80 | 9.30 | 9.05 | 9.10 | -0.90 | -9.00% | 0.15 | 199 | 2,262 | 1.62 | 0.51 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 7.60 | 8.10 | 7.85 | 8.00 | -0.40 | -4.77% | 0.12 | 38 | 181 | 1.62 | 0.46 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 6.70 | 7.10 | 6.90 | 7.00 | -0.50 | -6.67% | 0.10 | 1,419 | 401 | 1.63 | 0.42 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 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 | 3.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 119 | 4.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 149 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 0.60 | 0.33 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.85 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.45 | -0.15 | -25.00% | 0.04 | 2 | 80 | 1.93 | -0.02 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 17.50 | 0.35 | 1.00 | 0.68 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.75 | -0.03 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 20.00 | 1.00 | 1.25 | 1.13 | 1.00 | -0.10 | -9.10% | 0.06 | 29 | 228 | 1.79 | -0.05 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 22.50 | 1.05 | 1.90 | 1.48 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 68 | 1.72 | -0.07 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 25.00 | 1.85 | 2.45 | 2.15 | 2.15 | -0.10 | -4.45% | 0.09 | 36 | 245 | 1.74 | -0.09 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 30.00 | 2.80 | 4.50 | 3.65 | 3.52 | +0.07 | +2.03% | 0.12 | 9 | 64 | 1.72 | -0.14 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 35.00 | 5.00 | 5.60 | 5.30 | 5.10 | -0.40 | -7.28% | 0.15 | 38 | 156 | 1.66 | -0.20 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 40.00 | 7.40 | 7.80 | 7.60 | 7.60 | -0.60 | -7.32% | 0.19 | 1,127 | 184 | 1.65 | -0.26 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 10.20 | 10.50 | 10.35 | 10.30 | -0.53 | -4.90% | 0.23 | 9 | 458 | 1.65 | -0.32 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 13.20 | 13.60 | 13.40 | 13.40 | 0.00 | 0.00% | 0.27 | 6 | 64 | 1.65 | -0.38 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 16.50 | 16.90 | 16.70 | 16.90 | +1.00 | +6.29% | 0.30 | 45 | 10 | 1.65 | -0.44 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 20.10 | 20.50 | 20.30 | 20.40 | 0.00 | 0.00% | 0.34 | 26 | 272 | 1.65 | -0.49 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 23.80 | 24.40 | 24.10 | 24.40 | +0.90 | +3.83% | 0.37 | 1 | 7 | 1.66 | -0.54 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 26.90 | 28.40 | 27.65 | 28.20 | -2.10 | -6.94% | 0.39 | 1 | 1 | 1.60 | -0.58 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |