Options Chain for AXT INC COM (AXTI) - $116.00 as of 5/29/2026 7:10:23 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 | 71.20 | 75.20 | 73.20 | 85.50 | 0.00 | 0.00% | 2.09 | 0 | 4 | 2.55 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/28/2026 3:59:59 PM EST |
| 40.00 | 66.50 | 69.80 | 68.15 | 73.60 | 0.00 | 0.00% | 1.70 | 0 | 24 | 2.16 | 0.98 | 0.00 | -0.03 | 5/20/2026 | 5/28/2026 3:59:59 PM EST |
| 45.00 | 61.90 | 65.20 | 63.55 | 63.38 | 0.00 | 0.00% | 1.41 | 0 | 2 | 2.16 | 0.97 | 0.00 | -0.05 | 5/18/2026 | 5/28/2026 3:59:59 PM EST |
| 50.00 | 57.60 | 60.70 | 59.15 | 57.45 | 0.00 | 0.00% | 1.18 | 0 | 88 | 1.58 | 0.96 | 0.00 | -0.06 | 5/20/2026 | 5/28/2026 3:59:59 PM EST |
| 55.00 | 53.30 | 56.50 | 54.90 | 71.20 | 0.00 | 0.00% | 1.00 | 0 | 20 | 1.56 | 0.95 | 0.00 | -0.08 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 60.00 | 49.20 | 52.70 | 50.95 | 51.10 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.53 | 0.93 | 0.00 | -0.10 | 5/4/2026 | 5/28/2026 3:59:59 PM EST |
| 65.00 | 45.30 | 48.50 | 46.90 | 59.50 | 0.00 | 0.00% | 0.72 | 0 | 35 | 1.54 | 0.91 | 0.00 | -0.12 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 70.00 | 41.60 | 44.80 | 43.20 | 71.15 | 0.00 | 0.00% | 0.62 | 0 | 185 | 1.55 | 0.88 | 0.00 | -0.14 | 5/26/2026 | 5/28/2026 3:59:59 PM EST |
| 75.00 | 38.20 | 41.40 | 39.80 | 67.00 | 0.00 | 0.00% | 0.53 | 0 | 27 | 1.54 | 0.86 | 0.00 | -0.15 | 5/26/2026 | 5/28/2026 3:59:59 PM EST |
| 80.00 | 35.70 | 38.30 | 37.00 | 37.27 | -8.83 | -19.16% | 0.46 | 3 | 351 | 1.51 | 0.83 | 0.00 | -0.17 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 85.00 | 31.80 | 35.40 | 33.60 | 34.25 | -8.50 | -19.89% | 0.40 | 3 | 41 | 1.53 | 0.80 | 0.00 | -0.19 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 90.00 | 29.40 | 32.80 | 31.10 | 37.75 | 0.00 | 0.00% | 0.35 | 0 | 48 | 1.53 | 0.77 | 0.00 | -0.20 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 95.00 | 26.60 | 30.10 | 28.35 | 35.00 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.51 | 0.74 | 0.01 | -0.22 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 100.00 | 24.10 | 27.70 | 25.90 | 26.70 | -7.85 | -22.73% | 0.26 | 1 | 183 | 1.53 | 0.71 | 0.01 | -0.23 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 105.00 | 22.20 | 25.30 | 23.75 | 24.50 | -7.65 | -23.80% | 0.23 | 1 | 220 | 1.50 | 0.68 | 0.01 | -0.24 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 110.00 | 20.30 | 23.20 | 21.75 | 36.60 | 0.00 | 0.00% | 0.20 | 0 | 58 | 1.52 | 0.65 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 115.00 | 18.60 | 21.30 | 19.95 | 20.00 | -6.75 | -25.24% | 0.17 | 9 | 3,611 | 1.49 | 0.62 | 0.01 | -0.25 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 120.00 | 17.10 | 19.90 | 18.50 | 18.16 | -5.64 | -23.70% | 0.15 | 14 | 2,565 | 1.48 | 0.59 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 125.00 | 14.90 | 18.00 | 16.45 | 16.50 | -6.47 | -28.17% | 0.13 | 2 | 220 | 1.47 | 0.56 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 130.00 | 13.40 | 16.50 | 14.95 | 15.00 | -8.00 | -34.79% | 0.11 | 149 | 3,401 | 1.52 | 0.53 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 135.00 | 11.90 | 15.10 | 13.50 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 211 | 1.51 | 0.50 | 0.01 | -0.26 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 140.00 | 12.10 | 14.20 | 13.15 | 12.39 | -5.31 | -30.00% | 0.09 | 55 | 1,409 | 1.50 | 0.48 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 145.00 | 9.50 | 12.90 | 11.20 | 23.35 | 0.00 | 0.00% | 0.08 | 0 | 167 | 1.53 | 0.45 | 0.01 | -0.26 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 150.00 | 8.80 | 11.10 | 9.95 | 10.00 | -6.82 | -40.55% | 0.07 | 3 | 412 | 1.53 | 0.43 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 155.00 | 7.60 | 10.40 | 9.00 | 15.20 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.52 | 0.41 | 0.01 | -0.26 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 160.00 | 7.00 | 9.30 | 8.15 | 9.11 | -3.99 | -30.46% | 0.05 | 970 | 4,184 | 1.51 | 0.39 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 165.00 | 5.70 | 8.70 | 7.20 | 8.80 | -6.00 | -40.55% | 0.04 | 1 | 70 | 1.53 | 0.37 | 0.01 | -0.25 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 170.00 | 5.60 | 9.10 | 7.35 | 11.36 | 0.00 | 0.00% | 0.04 | 0 | 131 | 1.54 | 0.35 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 175.00 | 5.20 | 8.90 | 7.05 | 13.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.55 | 0.33 | 0.01 | -0.24 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 180.00 | 4.70 | 7.80 | 6.25 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 613 | 1.54 | 0.31 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 185.00 | 4.30 | 7.70 | 6.00 | 10.77 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.55 | 0.30 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 190.00 | 3.90 | 7.50 | 5.70 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.53 | 0.28 | 0.01 | -0.23 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 195.00 | 3.70 | 6.60 | 5.15 | % | 0.03 | 0 | 0 | 1.56 | 0.27 | 0.01 | -0.23 | 5/28/2026 3:59:59 PM EST | |||
| 200.00 | 4.00 | 6.20 | 5.10 | 5.10 | -2.50 | -32.90% | 0.03 | 1 | 29 | 1.56 | 0.26 | 0.00 | -0.22 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 10.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.09 | 0.00 | -0.11 | 5/18/2026 | 5/28/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.34 | 0.08 | 0.00 | -0.10 | 4/17/2026 | 5/28/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.00 | 2.00 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.86 | 0.08 | 0.00 | -0.10 | 5/6/2026 | 5/28/2026 3:59:59 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 | 0.05 | 1.00 | 0.53 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.76 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 40.00 | 0.10 | 1.15 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 189 | 1.47 | -0.02 | 0.00 | -0.03 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 45.00 | 0.60 | 1.15 | 0.88 | 1.09 | +0.09 | +9.00% | 0.02 | 2 | 579 | 1.61 | -0.03 | 0.00 | -0.05 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 50.00 | 1.05 | 2.40 | 1.73 | 1.36 | +0.18 | +15.26% | 0.03 | 6 | 120 | 1.58 | -0.04 | 0.00 | -0.06 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 55.00 | 0.90 | 3.60 | 2.25 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.52 | -0.05 | 0.00 | -0.08 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 60.00 | 2.00 | 4.10 | 3.05 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 264 | 1.51 | -0.07 | 0.00 | -0.10 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 65.00 | 3.00 | 5.30 | 4.15 | 2.96 | 0.00 | 0.00% | 0.06 | 0 | 68 | 1.47 | -0.09 | 0.00 | -0.12 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 70.00 | 4.10 | 6.70 | 5.40 | 4.67 | 0.00 | 0.00% | 0.08 | 0 | 800 | 1.51 | -0.12 | 0.00 | -0.14 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 75.00 | 5.90 | 8.30 | 7.10 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 97 | 1.49 | -0.14 | 0.00 | -0.15 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 80.00 | 8.40 | 9.40 | 8.90 | 8.84 | +1.41 | +18.98% | 0.11 | 144 | 128 | 1.50 | -0.17 | 0.00 | -0.17 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 85.00 | 9.70 | 12.20 | 10.95 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 105 | 1.52 | -0.20 | 0.00 | -0.19 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 90.00 | 11.80 | 14.30 | 13.05 | 13.25 | +1.95 | +17.26% | 0.15 | 2 | 644 | 1.50 | -0.23 | 0.00 | -0.20 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 95.00 | 14.30 | 16.80 | 15.55 | 16.08 | +3.88 | +31.81% | 0.16 | 2 | 38 | 1.50 | -0.26 | 0.01 | -0.22 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 100.00 | 16.50 | 19.00 | 17.75 | 18.25 | +2.13 | +13.22% | 0.18 | 1 | 315 | 1.50 | -0.29 | 0.01 | -0.23 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 105.00 | 19.60 | 23.00 | 21.30 | 18.27 | 0.00 | 0.00% | 0.20 | 0 | 110 | 1.50 | -0.32 | 0.01 | -0.24 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 110.00 | 22.70 | 25.60 | 24.15 | 24.00 | +2.78 | +13.11% | 0.22 | 1 | 3,095 | 1.51 | -0.35 | 0.01 | -0.25 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 115.00 | 25.80 | 28.70 | 27.25 | 23.63 | 0.00 | 0.00% | 0.24 | 0 | 180 | 1.49 | -0.38 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 120.00 | 28.50 | 32.20 | 30.35 | 26.93 | 0.00 | 0.00% | 0.25 | 0 | 1,865 | 1.49 | -0.41 | 0.01 | -0.26 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 125.00 | 32.30 | 35.40 | 33.85 | 31.70 | +1.20 | +3.94% | 0.27 | 1 | 123 | 1.48 | -0.44 | 0.01 | -0.26 | 5/29/2026 | 5/28/2026 3:59:59 PM EST |
| 130.00 | 35.40 | 38.90 | 37.15 | 30.30 | 0.00 | 0.00% | 0.29 | 0 | 4,054 | 1.50 | -0.47 | 0.01 | -0.26 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 135.00 | 39.10 | 42.50 | 40.80 | 35.30 | 0.00 | 0.00% | 0.30 | 0 | 131 | 1.50 | -0.50 | 0.01 | -0.26 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 140.00 | 43.10 | 46.30 | 44.70 | 37.00 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.50 | -0.52 | 0.01 | -0.26 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 145.00 | 46.90 | 49.80 | 48.35 | 38.92 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.51 | -0.55 | 0.01 | -0.26 | 5/22/2026 | 5/28/2026 3:59:59 PM EST |
| 150.00 | 50.70 | 54.30 | 52.50 | 48.16 | 0.00 | 0.00% | 0.35 | 0 | 104 | 1.51 | -0.57 | 0.01 | -0.26 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 155.00 | 55.00 | 58.40 | 56.70 | % | 0.37 | 0 | 0 | 1.50 | -0.59 | 0.01 | -0.26 | 5/28/2026 3:59:59 PM EST | |||
| 160.00 | 58.90 | 62.60 | 60.75 | % | 0.38 | 0 | 0 | 1.52 | -0.61 | 0.01 | -0.26 | 5/28/2026 3:59:59 PM EST | |||
| 165.00 | 63.20 | 66.90 | 65.05 | % | 0.39 | 0 | 0 | 1.53 | -0.63 | 0.01 | -0.25 | 5/28/2026 3:59:59 PM EST | |||
| 170.00 | 67.50 | 71.10 | 69.30 | 65.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.53 | -0.65 | 0.01 | -0.25 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 175.00 | 72.20 | 75.80 | 74.00 | % | 0.42 | 0 | 0 | 1.53 | -0.67 | 0.01 | -0.24 | 5/28/2026 3:59:59 PM EST | |||
| 180.00 | 76.30 | 79.70 | 78.00 | 59.90 | 0.00 | 0.00% | 0.43 | 0 | 27 | 1.54 | -0.69 | 0.01 | -0.24 | 5/22/2026 | 5/28/2026 3:59:59 PM EST |
| 185.00 | 80.80 | 84.40 | 82.60 | % | 0.45 | 0 | 0 | 1.56 | -0.70 | 0.01 | -0.24 | 5/28/2026 3:59:59 PM EST | |||
| 190.00 | 85.40 | 88.90 | 87.15 | % | 0.46 | 0 | 0 | 1.55 | -0.72 | 0.01 | -0.23 | 5/28/2026 3:59:59 PM EST | |||
| 195.00 | 90.60 | 93.60 | 92.10 | % | 0.47 | 0 | 0 | 1.56 | -0.73 | 0.01 | -0.23 | 5/28/2026 3:59:59 PM EST | |||
| 200.00 | 95.50 | 98.30 | 96.90 | % | 0.48 | 0 | 0 | 1.57 | -0.74 | 0.00 | -0.22 | 5/28/2026 3:59:59 PM EST | |||
| 300.00 | 186.00 | 201.00 | 193.50 | 224.80 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.27 | -0.91 | 0.00 | -0.11 | 4/17/2026 | 5/28/2026 3:59:59 PM EST |
| 310.00 | 195.60 | 210.60 | 203.10 | 234.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.32 | -0.92 | 0.00 | -0.10 | 4/17/2026 | 5/28/2026 3:59:59 PM EST |
| 320.00 | 208.30 | 223.30 | 215.80 | 244.40 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.36 | -0.92 | 0.00 | -0.10 | 4/17/2026 | 5/28/2026 3:59:59 PM EST |