Options Chain for AXT INC COM (AXTI) - $46.64 as of 4/2/2026 8:57:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.30 | 21.30 | 19.80 | % | 0.66 | 0 | 0 | 1.72 | 0.88 | 0.01 | -0.07 | 4/1/2026 4:00:03 PM EST | |||
| 35.00 | 15.10 | 17.90 | 16.50 | % | 0.47 | 0 | 0 | 1.74 | 0.81 | 0.01 | -0.10 | 4/1/2026 4:00:03 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 12.30 | 15.00 | 13.65 | 16.36 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.73 | 0.73 | 0.01 | -0.12 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 41.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 10.00 | 12.60 | 11.30 | 17.82 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.73 | 0.64 | 0.02 | -0.13 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 8.00 | 9.60 | 8.80 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 106 | 1.64 | 0.57 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 51.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 52.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 53.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 54.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 55.00 | 6.30 | 8.90 | 7.60 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.71 | 0.49 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 56.00 | 6.10 | 8.40 | 7.25 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.69 | 0.48 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 57.00 | 5.80 | 8.50 | 7.15 | % | 0.13 | 0 | 0 | 1.72 | 0.47 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 58.00 | 5.60 | 8.00 | 6.80 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.71 | 0.45 | 0.02 | -0.14 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 59.00 | 5.40 | 8.00 | 6.70 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.73 | 0.44 | 0.02 | -0.14 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 5.10 | 7.90 | 6.50 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.74 | 0.43 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 61.00 | 4.80 | 7.50 | 6.15 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.72 | 0.42 | 0.02 | -0.14 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 62.00 | 4.60 | 7.40 | 6.00 | % | 0.10 | 0 | 0 | 1.74 | 0.41 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 63.00 | 4.40 | 7.00 | 5.70 | % | 0.09 | 0 | 0 | 1.72 | 0.39 | 0.02 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 64.00 | 4.30 | 7.00 | 5.65 | % | 0.09 | 0 | 0 | 1.75 | 0.38 | 0.02 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 65.00 | 3.90 | 5.80 | 4.85 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.65 | 0.37 | 0.02 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 66.00 | 4.00 | 6.50 | 5.25 | % | 0.08 | 0 | 0 | 1.75 | 0.36 | 0.02 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 67.00 | 3.70 | 6.50 | 5.10 | % | 0.08 | 0 | 0 | 1.75 | 0.35 | 0.02 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 68.00 | 3.50 | 6.50 | 5.00 | % | 0.07 | 0 | 0 | 1.77 | 0.34 | 0.01 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 69.00 | 3.30 | 5.90 | 4.60 | % | 0.07 | 0 | 0 | 1.73 | 0.33 | 0.01 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 70.00 | 3.20 | 4.80 | 4.00 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.65 | 0.32 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 71.00 | 3.20 | 5.60 | 4.40 | % | 0.06 | 0 | 0 | 1.75 | 0.31 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 72.00 | 2.90 | 5.20 | 4.05 | % | 0.06 | 0 | 0 | 1.71 | 0.30 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 73.00 | 2.80 | 5.50 | 4.15 | % | 0.06 | 0 | 0 | 1.76 | 0.30 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 74.00 | 2.70 | 5.50 | 4.10 | % | 0.06 | 0 | 0 | 1.77 | 0.29 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 75.00 | 2.55 | 5.50 | 4.03 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.78 | 0.28 | 0.01 | -0.12 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 76.00 | 2.35 | 5.10 | 3.73 | % | 0.05 | 0 | 0 | 1.75 | 0.27 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 77.00 | 2.15 | 4.90 | 3.53 | % | 0.05 | 0 | 0 | 1.74 | 0.26 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 78.00 | 2.20 | 4.90 | 3.55 | % | 0.05 | 0 | 0 | 1.77 | 0.26 | 0.01 | -0.11 | 4/1/2026 4:00:03 PM EST | |||
| 79.00 | 2.00 | 4.90 | 3.45 | % | 0.04 | 0 | 0 | 1.77 | 0.25 | 0.01 | -0.11 | 4/1/2026 4:00:03 PM EST | |||
| 80.00 | 1.05 | 3.70 | 2.38 | % | 0.03 | 0 | 0 | 1.56 | 0.25 | 0.01 | -0.11 | 4/1/2026 4:00:03 PM EST | |||
| 85.00 | 1.55 | 4.10 | 2.83 | % | 0.03 | 0 | 0 | 1.77 | 0.21 | 0.01 | -0.10 | 4/1/2026 4:00:03 PM EST | |||
| 90.00 | 1.05 | 4.20 | 2.63 | % | 0.03 | 0 | 0 | 1.80 | 0.18 | 0.01 | -0.09 | 4/1/2026 4:00:03 PM EST | |||
| 95.00 | 1.00 | 3.60 | 2.30 | % | 0.02 | 0 | 0 | 1.82 | 0.16 | 0.01 | -0.09 | 4/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.90 | 3.70 | 2.30 | % | 0.02 | 0 | 0 | 1.89 | 0.14 | 0.01 | -0.08 | 4/1/2026 4:00:03 PM EST | |||
| 105.00 | 0.85 | 1.85 | 1.35 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.12 | 0.01 | -0.07 | 3/31/2026 | 4/1/2026 4:00:03 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 | 1.45 | 2.60 | 2.03 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.65 | -0.12 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 35.00 | 2.05 | 4.00 | 3.03 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.51 | -0.19 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 3.90 | 6.20 | 5.05 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.52 | -0.27 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 41.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 7.50 | 8.80 | 8.15 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.63 | -0.36 | 0.02 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 9.60 | 11.70 | 10.65 | 9.71 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.55 | -0.43 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 51.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 52.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 53.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 54.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 55.00 | 13.10 | 15.70 | 14.40 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.62 | -0.51 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 56.00 | 13.80 | 16.60 | 15.20 | 12.24 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.64 | -0.52 | 0.02 | -0.14 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 57.00 | 14.60 | 17.70 | 16.15 | % | 0.28 | 0 | 0 | 1.68 | -0.53 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 58.00 | 15.10 | 18.90 | 17.00 | % | 0.29 | 0 | 0 | 1.70 | -0.55 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 59.00 | 15.70 | 18.60 | 17.15 | 13.40 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.60 | -0.56 | 0.02 | -0.14 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 16.60 | 20.00 | 18.30 | % | 0.30 | 0 | 0 | 1.66 | -0.57 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 61.00 | 17.30 | 20.40 | 18.85 | % | 0.31 | 0 | 0 | 1.63 | -0.58 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 62.00 | 18.00 | 22.00 | 20.00 | % | 0.32 | 0 | 0 | 1.69 | -0.59 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 63.00 | 18.90 | 22.90 | 20.90 | % | 0.33 | 0 | 0 | 1.71 | -0.61 | 0.02 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 64.00 | 19.70 | 22.00 | 20.85 | 14.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.57 | -0.62 | 0.02 | -0.13 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 65.00 | 20.80 | 23.00 | 21.90 | % | 0.34 | 0 | 0 | 1.61 | -0.63 | 0.02 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 66.00 | 21.90 | 23.80 | 22.85 | % | 0.35 | 0 | 0 | 1.64 | -0.64 | 0.02 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 67.00 | 22.30 | 26.00 | 24.15 | 15.76 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.72 | -0.65 | 0.02 | -0.13 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 68.00 | 23.10 | 27.00 | 25.05 | % | 0.37 | 0 | 0 | 1.73 | -0.66 | 0.01 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 69.00 | 23.90 | 26.50 | 25.20 | % | 0.37 | 0 | 0 | 1.61 | -0.67 | 0.01 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 70.00 | 24.80 | 27.90 | 26.35 | % | 0.38 | 0 | 0 | 1.67 | -0.68 | 0.01 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 71.00 | 25.70 | 28.40 | 27.05 | % | 0.38 | 0 | 0 | 1.64 | -0.69 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 72.00 | 26.60 | 30.50 | 28.55 | % | 0.40 | 0 | 0 | 1.76 | -0.70 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 73.00 | 27.40 | 31.00 | 29.20 | % | 0.40 | 0 | 0 | 1.71 | -0.70 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 74.00 | 28.30 | 32.00 | 30.15 | % | 0.41 | 0 | 0 | 1.73 | -0.71 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 75.00 | 29.20 | 33.00 | 31.10 | % | 0.41 | 0 | 0 | 1.75 | -0.72 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 76.00 | 30.10 | 34.00 | 32.05 | % | 0.42 | 0 | 0 | 1.76 | -0.73 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 77.00 | 30.90 | 34.80 | 32.85 | % | 0.43 | 0 | 0 | 1.74 | -0.74 | 0.01 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 78.00 | 31.80 | 35.50 | 33.65 | % | 0.43 | 0 | 0 | 1.72 | -0.74 | 0.01 | -0.11 | 4/1/2026 4:00:03 PM EST | |||
| 79.00 | 32.70 | 36.50 | 34.60 | % | 0.44 | 0 | 0 | 1.74 | -0.75 | 0.01 | -0.11 | 4/1/2026 4:00:03 PM EST | |||
| 80.00 | 33.70 | 37.50 | 35.60 | % | 0.45 | 0 | 0 | 1.76 | -0.75 | 0.01 | -0.11 | 4/1/2026 4:00:03 PM EST | |||
| 85.00 | 38.20 | 42.00 | 40.10 | % | 0.47 | 0 | 0 | 1.73 | -0.79 | 0.01 | -0.10 | 4/1/2026 4:00:03 PM EST | |||
| 90.00 | 42.80 | 46.50 | 44.65 | % | 0.50 | 0 | 0 | 2.29 | -0.82 | 0.01 | -0.09 | 4/1/2026 4:00:03 PM EST | |||
| 95.00 | 47.50 | 50.90 | 49.20 | % | 0.52 | 0 | 0 | 2.34 | -0.84 | 0.01 | -0.09 | 4/1/2026 4:00:03 PM EST | |||
| 100.00 | 52.30 | 56.00 | 54.15 | % | 0.54 | 0 | 0 | 2.42 | -0.86 | 0.01 | -0.08 | 4/1/2026 4:00:03 PM EST | |||
| 105.00 | 57.10 | 61.00 | 59.05 | % | 0.56 | 0 | 0 | 2.42 | -0.88 | 0.01 | -0.07 | 4/1/2026 4:00:03 PM EST |