Options Chain for AXT INC COM (AXTI) - $121.02 as of 5/22/2026 4:00:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 104.90 | 108.50 | 106.70 | 85.50 | 0.00 | 0.00% | 3.05 | 0 | 4 | 2.60 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 100.10 | 103.40 | 101.75 | 73.60 | 0.00 | 0.00% | 2.54 | 0 | 24 | 2.29 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 95.40 | 98.70 | 97.05 | 63.38 | 0.00 | 0.00% | 2.16 | 0 | 2 | 2.15 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 90.80 | 93.90 | 92.35 | 57.45 | 0.00 | 0.00% | 1.85 | 0 | 88 | 2.03 | 0.98 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 86.20 | 89.40 | 87.80 | 64.44 | 0.00 | 0.00% | 1.60 | 0 | 21 | 1.41 | 0.97 | 0.00 | -0.05 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 81.80 | 85.00 | 83.40 | 51.10 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.51 | 0.96 | 0.00 | -0.06 | 5/4/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 77.80 | 80.80 | 79.30 | 68.00 | +21.55 | +46.40% | 1.22 | 22 | 3 | 1.56 | 0.95 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 73.60 | 76.50 | 75.05 | 68.59 | +16.59 | +31.91% | 1.07 | 5 | 181 | 1.54 | 0.93 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 69.20 | 72.50 | 70.85 | 66.70 | +12.44 | +22.93% | 0.94 | 10 | 27 | 1.52 | 0.91 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 65.30 | 68.60 | 66.95 | 48.22 | 0.00 | 0.00% | 0.84 | 0 | 355 | 1.51 | 0.90 | 0.00 | -0.13 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 61.80 | 64.80 | 63.30 | 57.10 | +12.28 | +27.40% | 0.74 | 2 | 23 | 1.51 | 0.88 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 58.00 | 61.30 | 59.65 | 58.90 | +16.33 | +38.36% | 0.66 | 4 | 49 | 1.50 | 0.85 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 54.50 | 57.90 | 56.20 | 44.90 | +5.28 | +13.33% | 0.59 | 3 | 26 | 1.49 | 0.83 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 51.30 | 54.70 | 53.00 | 50.65 | +13.77 | +37.34% | 0.53 | 6 | 182 | 1.49 | 0.81 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 48.50 | 51.70 | 50.10 | 47.85 | +13.35 | +38.70% | 0.48 | 19 | 64 | 1.50 | 0.79 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 45.70 | 48.60 | 47.15 | 45.68 | +13.77 | +43.16% | 0.43 | 55 | 74 | 1.49 | 0.76 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 43.10 | 46.30 | 44.70 | 40.05 | +9.25 | +30.04% | 0.39 | 12 | 1,546 | 1.50 | 0.74 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 41.20 | 42.70 | 41.95 | 40.90 | +13.50 | +49.27% | 0.35 | 41 | 750 | 1.51 | 0.72 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 38.00 | 40.80 | 39.40 | 39.35 | +12.90 | +48.78% | 0.32 | 198 | 274 | 1.49 | 0.69 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 130.00 | 36.30 | 38.50 | 37.40 | 37.20 | +12.20 | +48.80% | 0.29 | 331 | 1,979 | 1.50 | 0.67 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 135.00 | 33.90 | 36.60 | 35.25 | 33.45 | +10.45 | +45.44% | 0.26 | 7 | 137 | 1.50 | 0.65 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 140.00 | 32.20 | 33.50 | 32.85 | 33.00 | +11.20 | +51.38% | 0.23 | 240 | 382 | 1.48 | 0.62 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 145.00 | 29.80 | 32.50 | 31.15 | 29.60 | +10.19 | +52.50% | 0.21 | 157 | 9 | 1.49 | 0.60 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 150.00 | 28.50 | 31.10 | 29.80 | 27.40 | +9.00 | +48.92% | 0.20 | 327 | 98 | 1.49 | 0.58 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 155.00 | 25.80 | 29.00 | 27.40 | 23.00 | +9.23 | +67.03% | 0.18 | 10 | 15 | 1.47 | 0.55 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 160.00 | 25.20 | 27.50 | 26.35 | 23.50 | +7.87 | +50.36% | 0.16 | 190 | 2,161 | 1.50 | 0.53 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 165.00 | 22.50 | 25.90 | 24.20 | 21.00 | +6.49 | +44.73% | 0.15 | 1 | 73 | 1.47 | 0.51 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 170.00 | 21.40 | 24.40 | 22.90 | 13.38 | 0.00 | 0.00% | 0.13 | 0 | 129 | 1.48 | 0.49 | 0.00 | -0.30 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 175.00 | 19.80 | 23.50 | 21.65 | 19.00 | +5.40 | +39.71% | 0.12 | 2 | 28 | 1.48 | 0.47 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 180.00 | 18.60 | 22.00 | 20.30 | 19.80 | +7.80 | +65.00% | 0.11 | 83 | 118 | 1.47 | 0.45 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 10.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.80 | 0.16 | 0.00 | -0.18 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.84 | 0.15 | 0.00 | -0.17 | 4/17/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.88 | 0.13 | 0.00 | -0.16 | 5/6/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.10 | 2.20 | 1.15 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 108 | 1.99 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 185 | 2.26 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 2.30 | 1.18 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 572 | 1.62 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 1.05 | 2.80 | 1.93 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 137 | 1.82 | -0.02 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.75 | 2.70 | 1.73 | 1.80 | -0.50 | -21.74% | 0.03 | 1 | 31 | 1.61 | -0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 1.90 | 4.50 | 3.20 | 2.55 | -1.11 | -30.33% | 0.05 | 19 | 232 | 1.76 | -0.04 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 1.85 | 4.30 | 3.08 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 45 | 1.60 | -0.05 | 0.00 | -0.08 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 3.10 | 4.90 | 4.00 | 4.05 | -1.25 | -23.59% | 0.06 | 15 | 751 | 1.61 | -0.07 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 4.00 | 6.00 | 5.00 | 5.50 | -1.50 | -21.43% | 0.07 | 5 | 81 | 1.55 | -0.09 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 4.30 | 7.70 | 6.00 | 5.65 | -2.95 | -34.31% | 0.07 | 4 | 109 | 1.56 | -0.10 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 6.20 | 9.00 | 7.60 | 7.30 | -4.88 | -40.07% | 0.09 | 16 | 36 | 1.58 | -0.12 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 7.60 | 10.30 | 8.95 | 10.20 | -1.40 | -12.07% | 0.10 | 5 | 555 | 1.56 | -0.15 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 8.80 | 10.70 | 9.75 | 10.20 | -8.93 | -46.69% | 0.10 | 8 | 16 | 1.50 | -0.17 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 10.40 | 12.60 | 11.50 | 11.35 | -6.25 | -35.52% | 0.12 | 115 | 207 | 1.49 | -0.19 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 13.00 | 14.50 | 13.75 | 15.60 | -9.10 | -36.85% | 0.13 | 9 | 63 | 1.51 | -0.21 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 14.70 | 16.60 | 15.65 | 16.00 | -5.45 | -25.41% | 0.14 | 5 | 3,091 | 1.49 | -0.24 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 17.10 | 20.00 | 18.55 | 19.46 | -5.54 | -22.16% | 0.16 | 2 | 137 | 1.53 | -0.26 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 19.70 | 22.50 | 21.10 | 20.60 | -6.50 | -23.99% | 0.18 | 326 | 1,910 | 1.50 | -0.28 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 22.10 | 25.00 | 23.55 | 26.40 | -5.30 | -16.72% | 0.19 | 66 | 49 | 1.53 | -0.31 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 130.00 | 25.00 | 27.70 | 26.35 | 26.40 | -6.66 | -20.15% | 0.20 | 24 | 4,060 | 1.53 | -0.33 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 135.00 | 27.60 | 29.30 | 28.45 | 30.00 | -12.43 | -29.30% | 0.21 | 18 | 2 | 1.49 | -0.35 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 140.00 | 30.50 | 33.20 | 31.85 | 33.00 | -14.38 | -30.35% | 0.23 | 31 | 1 | 1.49 | -0.38 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 145.00 | 33.10 | 36.30 | 34.70 | 38.92 | % | 0.24 | 3 | 0 | 1.48 | -0.40 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 150.00 | 36.50 | 39.20 | 37.85 | 42.37 | -11.83 | -21.83% | 0.25 | 3 | 101 | 1.50 | -0.42 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 155.00 | 39.50 | 43.10 | 41.30 | % | 0.27 | 0 | 0 | 1.51 | -0.45 | 0.00 | -0.29 | 5/22/2026 4:00:03 PM EST | |||
| 160.00 | 42.70 | 46.40 | 44.55 | % | 0.28 | 0 | 0 | 1.50 | -0.47 | 0.00 | -0.29 | 5/22/2026 4:00:03 PM EST | |||
| 165.00 | 46.50 | 49.90 | 48.20 | % | 0.29 | 0 | 0 | 1.51 | -0.49 | 0.00 | -0.30 | 5/22/2026 4:00:03 PM EST | |||
| 170.00 | 49.90 | 53.50 | 51.70 | 69.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.50 | -0.51 | 0.00 | -0.30 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 175.00 | 53.60 | 57.10 | 55.35 | % | 0.32 | 0 | 0 | 1.50 | -0.53 | 0.00 | -0.29 | 5/22/2026 4:00:03 PM EST | |||
| 180.00 | 57.20 | 60.80 | 59.00 | 59.90 | -11.70 | -16.35% | 0.33 | 11 | 17 | 1.50 | -0.55 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 172.00 | 86.00 | 224.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.95 | -0.84 | 0.00 | -0.18 | 4/17/2026 | 5/22/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 181.00 | 90.50 | 234.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.96 | -0.85 | 0.00 | -0.17 | 4/17/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 191.00 | 95.50 | 244.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.98 | -0.87 | 0.00 | -0.16 | 4/17/2026 | 5/22/2026 4:00:03 PM EST |