Options Chain for AXT INC COM (AXTI) - $76.35 as of 4/24/2026 9:09:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.90 | 44.40 | 43.15 | 44.35 | +3.35 | +8.18% | 1.23 | 4 | 22 | 1.71 | 0.92 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 40.00 | 38.20 | 40.80 | 39.50 | % | 0.99 | 0 | 0 | 1.76 | 0.89 | 0.00 | -0.08 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 34.70 | 37.30 | 36.00 | 37.89 | 0.00 | 0.00% | 0.80 | 0 | 47 | 1.75 | 0.86 | 0.00 | -0.10 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 50.00 | 31.60 | 34.20 | 32.90 | 35.40 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.76 | 0.82 | 0.00 | -0.12 | 4/16/2026 | 4/24/2026 4:00:08 PM EST |
| 55.00 | 28.70 | 31.40 | 30.05 | 30.20 | 0.00 | 0.00% | 0.55 | 0 | 152 | 1.76 | 0.79 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 60.00 | 26.10 | 29.50 | 27.80 | 34.08 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.80 | 0.75 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 65.00 | 23.60 | 26.60 | 25.10 | 25.00 | 0.00 | 0.00% | 0.39 | 0 | 79 | 1.76 | 0.72 | 0.01 | -0.16 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 70.00 | 22.00 | 23.80 | 22.90 | 23.46 | +0.61 | +2.67% | 0.33 | 42 | 16,405 | 1.76 | 0.68 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 19.90 | 22.40 | 21.15 | 23.00 | +2.40 | +11.65% | 0.28 | 42 | 71 | 1.77 | 0.65 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 80.00 | 17.80 | 20.60 | 19.20 | 19.35 | +0.35 | +1.85% | 0.24 | 44 | 135 | 1.76 | 0.61 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 85.00 | 16.10 | 19.30 | 17.70 | 19.55 | -0.95 | -4.64% | 0.21 | 15 | 83 | 1.76 | 0.58 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 90.00 | 15.20 | 17.80 | 16.50 | 16.62 | +0.22 | +1.35% | 0.18 | 47 | 176 | 1.78 | 0.55 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 95.00 | 13.50 | 16.10 | 14.80 | 15.13 | +0.04 | +0.27% | 0.16 | 222 | 2,233 | 1.75 | 0.52 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 100.00 | 12.20 | 15.40 | 13.80 | 13.70 | -0.65 | -4.53% | 0.14 | 27 | 1,442 | 1.77 | 0.49 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 11.10 | 14.30 | 12.70 | 13.80 | +0.75 | +5.75% | 0.12 | 1 | 4 | 1.77 | 0.47 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 110.00 | 10.30 | 13.30 | 11.80 | 12.90 | -1.23 | -8.71% | 0.11 | 6 | 3 | 1.77 | 0.44 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 115.00 | 9.60 | 12.40 | 11.00 | 11.00 | +0.15 | +1.39% | 0.10 | 5 | 31 | 1.78 | 0.41 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 120.00 | 8.70 | 11.10 | 9.90 | 9.45 | -1.15 | -10.85% | 0.08 | 39 | 108 | 1.76 | 0.39 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 5.00 | 2.50 | 1.80 | -0.60 | -25.00% | 0.01 | 2 | 4 | 2.54 | 0.05 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 5.00 | 2.50 | 1.65 | -1.35 | -45.00% | 0.01 | 3 | 3 | 2.58 | 0.05 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 5.00 | 2.50 | 1.70 | -1.30 | -43.34% | 0.01 | 30 | 36 | 2.61 | 0.04 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 1.05 | 2.95 | 2.00 | 2.60 | -0.50 | -16.13% | 0.06 | 7 | 81 | 1.70 | -0.08 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 40.00 | 2.40 | 4.40 | 3.40 | 3.67 | -1.03 | -21.92% | 0.08 | 4 | 103 | 1.75 | -0.11 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 45.00 | 4.60 | 5.70 | 5.15 | 5.14 | -1.16 | -18.42% | 0.11 | 16 | 194 | 1.80 | -0.14 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 50.00 | 6.80 | 7.40 | 7.10 | 7.09 | -1.31 | -15.60% | 0.14 | 12 | 753 | 1.80 | -0.18 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 55.00 | 8.40 | 9.90 | 9.15 | 8.89 | -1.46 | -14.11% | 0.17 | 22 | 60 | 1.81 | -0.21 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 60.00 | 11.20 | 12.00 | 11.60 | 11.63 | -1.29 | -9.99% | 0.19 | 18 | 130 | 1.82 | -0.25 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 65.00 | 13.80 | 14.60 | 14.20 | 14.20 | -1.40 | -8.98% | 0.22 | 4 | 28 | 1.82 | -0.28 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 70.00 | 16.50 | 18.40 | 17.45 | 16.90 | -1.60 | -8.65% | 0.25 | 31 | 697 | 1.86 | -0.32 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 19.70 | 21.40 | 20.55 | 20.00 | -2.08 | -9.42% | 0.27 | 13 | 33 | 1.87 | -0.35 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 80.00 | 22.80 | 24.70 | 23.75 | 22.35 | -2.78 | -11.07% | 0.30 | 19 | 2,073 | 1.87 | -0.39 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 85.00 | 25.80 | 28.50 | 27.15 | 28.10 | 0.00 | 0.00% | 0.32 | 0 | 56 | 1.87 | -0.42 | 0.01 | -0.19 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 90.00 | 28.70 | 31.70 | 30.20 | 30.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.83 | -0.45 | 0.01 | -0.19 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 95.00 | 32.10 | 35.70 | 33.90 | % | 0.36 | 0 | 0 | 1.84 | -0.48 | 0.01 | -0.19 | 4/24/2026 4:00:08 PM EST | |||
| 100.00 | 36.00 | 39.10 | 37.55 | 39.72 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.83 | -0.51 | 0.01 | -0.20 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 40.40 | 42.90 | 41.65 | % | 0.40 | 0 | 0 | 1.85 | -0.53 | 0.01 | -0.19 | 4/24/2026 4:00:08 PM EST | |||
| 110.00 | 44.00 | 47.00 | 45.50 | % | 0.41 | 0 | 0 | 1.85 | -0.56 | 0.01 | -0.19 | 4/24/2026 4:00:08 PM EST | |||
| 115.00 | 48.10 | 51.00 | 49.55 | % | 0.43 | 0 | 0 | 1.85 | -0.59 | 0.01 | -0.19 | 4/24/2026 4:00:08 PM EST | |||
| 120.00 | 52.20 | 55.20 | 53.70 | % | 0.45 | 0 | 0 | 1.86 | -0.61 | 0.01 | -0.19 | 4/24/2026 4:00:08 PM EST | |||
| 300.00 | 221.80 | 226.50 | 224.15 | % | 0.75 | 0 | 0 | 2.34 | -0.95 | 0.00 | -0.05 | 4/24/2026 4:00:08 PM EST | |||
| 310.00 | 231.50 | 236.50 | 234.00 | % | 0.75 | 0 | 0 | 2.32 | -0.95 | 0.00 | -0.05 | 4/24/2026 4:00:08 PM EST | |||
| 320.00 | 241.70 | 246.50 | 244.10 | % | 0.76 | 0 | 0 | 2.44 | -0.96 | 0.00 | -0.04 | 4/24/2026 4:00:08 PM EST |