Options Chain for AXT INC COM (AXTI) - $97.18 as of 6/15/2026 1:27:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.00 | 68.90 | 66.95 | % | 1.49 | 0 | 0 | 2.02 | 0.97 | 0.00 | -0.06 | 6/15/2026 3:59:56 PM EST | |||
| 50.00 | 61.00 | 64.20 | 62.60 | 48.00 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.95 | 0.95 | 0.00 | -0.07 | 6/12/2026 | 6/15/2026 3:59:56 PM EST |
| 55.00 | 56.50 | 60.10 | 58.30 | % | 1.06 | 0 | 0 | 1.89 | 0.94 | 0.00 | -0.09 | 6/15/2026 3:59:56 PM EST | |||
| 60.00 | 52.50 | 55.70 | 54.10 | 43.40 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.54 | 0.92 | 0.00 | -0.11 | 6/12/2026 | 6/15/2026 3:59:56 PM EST |
| 65.00 | 48.50 | 52.20 | 50.35 | % | 0.77 | 0 | 0 | 1.59 | 0.89 | 0.00 | -0.13 | 6/15/2026 3:59:56 PM EST | |||
| 70.00 | 45.00 | 48.40 | 46.70 | % | 0.67 | 0 | 0 | 1.59 | 0.87 | 0.00 | -0.15 | 6/15/2026 3:59:56 PM EST | |||
| 75.00 | 41.50 | 44.80 | 43.15 | % | 0.58 | 0 | 0 | 1.58 | 0.84 | 0.00 | -0.17 | 6/15/2026 3:59:56 PM EST | |||
| 77.00 | 40.10 | 43.50 | 41.80 | % | 0.54 | 0 | 0 | 1.57 | 0.83 | 0.00 | -0.18 | 6/15/2026 3:59:56 PM EST | |||
| 78.00 | 39.40 | 42.90 | 41.15 | % | 0.53 | 0 | 0 | 1.57 | 0.82 | 0.00 | -0.18 | 6/15/2026 3:59:56 PM EST | |||
| 79.00 | 38.70 | 42.20 | 40.45 | % | 0.51 | 0 | 0 | 1.56 | 0.82 | 0.00 | -0.18 | 6/15/2026 3:59:56 PM EST | |||
| 80.00 | 38.10 | 41.60 | 39.85 | 19.21 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.57 | 0.81 | 0.00 | -0.19 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 81.00 | 37.50 | 41.00 | 39.25 | % | 0.48 | 0 | 0 | 1.57 | 0.80 | 0.00 | -0.19 | 6/15/2026 3:59:56 PM EST | |||
| 82.00 | 36.90 | 40.50 | 38.70 | 20.41 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.58 | 0.80 | 0.00 | -0.20 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 83.00 | 36.20 | 39.60 | 37.90 | % | 0.46 | 0 | 0 | 1.56 | 0.79 | 0.00 | -0.20 | 6/15/2026 3:59:56 PM EST | |||
| 84.00 | 35.70 | 39.20 | 37.45 | % | 0.45 | 0 | 0 | 1.57 | 0.78 | 0.00 | -0.20 | 6/15/2026 3:59:56 PM EST | |||
| 85.00 | 34.90 | 38.90 | 36.90 | % | 0.43 | 0 | 0 | 1.57 | 0.78 | 0.00 | -0.21 | 6/15/2026 3:59:56 PM EST | |||
| 86.00 | 34.40 | 38.30 | 36.35 | % | 0.42 | 0 | 0 | 1.57 | 0.77 | 0.00 | -0.21 | 6/15/2026 3:59:56 PM EST | |||
| 87.00 | 34.00 | 37.80 | 35.90 | % | 0.41 | 0 | 0 | 1.59 | 0.76 | 0.01 | -0.21 | 6/15/2026 3:59:56 PM EST | |||
| 88.00 | 33.50 | 37.10 | 35.30 | % | 0.40 | 0 | 0 | 1.58 | 0.76 | 0.01 | -0.21 | 6/15/2026 3:59:56 PM EST | |||
| 89.00 | 32.80 | 36.40 | 34.60 | % | 0.39 | 0 | 0 | 1.57 | 0.75 | 0.01 | -0.22 | 6/15/2026 3:59:56 PM EST | |||
| 90.00 | 32.20 | 35.70 | 33.95 | 36.56 | +10.08 | +38.07% | 0.38 | 2 | 12 | 1.56 | 0.75 | 0.01 | -0.22 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 91.00 | 31.70 | 35.30 | 33.50 | 16.71 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.57 | 0.74 | 0.01 | -0.22 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 92.00 | 31.10 | 34.60 | 32.85 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.56 | 0.73 | 0.01 | -0.23 | 6/12/2026 | 6/15/2026 3:59:56 PM EST |
| 93.00 | 31.00 | 33.90 | 32.45 | 33.68 | +9.68 | +40.34% | 0.35 | 12 | 12 | 1.57 | 0.73 | 0.01 | -0.23 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 94.00 | 30.10 | 33.60 | 31.85 | % | 0.34 | 0 | 0 | 1.56 | 0.72 | 0.01 | -0.23 | 6/15/2026 3:59:56 PM EST | |||
| 95.00 | 29.60 | 33.00 | 31.30 | % | 0.33 | 0 | 0 | 1.56 | 0.71 | 0.01 | -0.23 | 6/15/2026 3:59:56 PM EST | |||
| 96.00 | 29.10 | 32.60 | 30.85 | % | 0.32 | 0 | 0 | 1.56 | 0.71 | 0.01 | -0.24 | 6/15/2026 3:59:56 PM EST | |||
| 97.00 | 28.90 | 32.00 | 30.45 | 33.22 | % | 0.31 | 2 | 0 | 1.57 | 0.70 | 0.01 | -0.24 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 98.00 | 28.40 | 31.50 | 29.95 | % | 0.31 | 0 | 0 | 1.57 | 0.69 | 0.01 | -0.24 | 6/15/2026 3:59:56 PM EST | |||
| 99.00 | 27.80 | 31.10 | 29.45 | % | 0.30 | 0 | 0 | 1.56 | 0.69 | 0.01 | -0.24 | 6/15/2026 3:59:56 PM EST | |||
| 100.00 | 27.50 | 30.40 | 28.95 | 31.85 | +9.75 | +44.12% | 0.29 | 14 | 13 | 1.56 | 0.68 | 0.01 | -0.24 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 101.00 | 26.80 | 30.20 | 28.50 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.56 | 0.67 | 0.01 | -0.25 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 105.00 | 25.20 | 28.30 | 26.75 | % | 0.25 | 0 | 0 | 1.57 | 0.65 | 0.01 | -0.25 | 6/15/2026 3:59:56 PM EST | |||
| 110.00 | 23.00 | 25.60 | 24.30 | 24.70 | +6.50 | +35.72% | 0.22 | 18 | 2 | 1.57 | 0.62 | 0.01 | -0.26 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 115.00 | 21.20 | 24.20 | 22.70 | 25.40 | +9.80 | +62.83% | 0.20 | 5 | 2 | 1.56 | 0.59 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 120.00 | 19.50 | 22.30 | 20.90 | 22.50 | +8.50 | +60.72% | 0.17 | 12 | 16 | 1.56 | 0.56 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 125.00 | 17.90 | 20.60 | 19.25 | 21.20 | % | 0.15 | 10 | 0 | 1.56 | 0.53 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 130.00 | 16.50 | 19.50 | 18.00 | % | 0.14 | 0 | 0 | 1.57 | 0.50 | 0.01 | -0.27 | 6/15/2026 3:59:56 PM EST | |||
| 135.00 | 15.30 | 18.40 | 16.85 | 16.66 | +5.66 | +51.46% | 0.12 | 10 | 4 | 1.59 | 0.47 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 2.80 | 1.43 | % | 0.03 | 0 | 1 | 1.57 | -0.03 | 0.00 | -0.06 | 6/15/2026 3:59:56 PM EST | |||
| 50.00 | 0.40 | 3.30 | 1.85 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.61 | -0.05 | 0.00 | -0.07 | 6/12/2026 | 6/15/2026 3:59:56 PM EST |
| 55.00 | 0.80 | 3.70 | 2.25 | % | 0.04 | 0 | 0 | 1.55 | -0.06 | 0.00 | -0.09 | 6/15/2026 3:59:56 PM EST | |||
| 60.00 | 1.85 | 4.30 | 3.08 | % | 0.05 | 0 | 0 | 1.56 | -0.08 | 0.00 | -0.11 | 6/15/2026 3:59:56 PM EST | |||
| 65.00 | 2.95 | 5.70 | 4.33 | % | 0.07 | 0 | 0 | 1.59 | -0.11 | 0.00 | -0.13 | 6/15/2026 3:59:56 PM EST | |||
| 70.00 | 4.20 | 6.90 | 5.55 | % | 0.08 | 0 | 0 | 1.58 | -0.13 | 0.00 | -0.15 | 6/15/2026 3:59:56 PM EST | |||
| 75.00 | 5.50 | 8.00 | 6.75 | 7.12 | % | 0.09 | 1 | 0 | 1.54 | -0.16 | 0.00 | -0.17 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 77.00 | 6.20 | 8.90 | 7.55 | 7.29 | % | 0.10 | 20 | 0 | 1.56 | -0.17 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 78.00 | 6.60 | 8.80 | 7.70 | 7.58 | -7.22 | -48.79% | 0.10 | 21 | 1 | 1.54 | -0.18 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 79.00 | 7.00 | 9.40 | 8.20 | 8.13 | % | 0.10 | 1 | 0 | 1.55 | -0.18 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 80.00 | 7.40 | 9.80 | 8.60 | 8.69 | % | 0.11 | 5 | 0 | 1.55 | -0.19 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 81.00 | 7.70 | 10.20 | 8.95 | 8.70 | -2.69 | -23.62% | 0.11 | 7 | 1 | 1.55 | -0.20 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 82.00 | 8.00 | 10.50 | 9.25 | 9.12 | % | 0.11 | 4 | 0 | 1.54 | -0.20 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 83.00 | 7.90 | 11.20 | 9.55 | 9.47 | % | 0.12 | 2 | 0 | 1.53 | -0.21 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 84.00 | 8.80 | 11.30 | 10.05 | % | 0.12 | 0 | 0 | 1.54 | -0.22 | 0.00 | -0.20 | 6/15/2026 3:59:56 PM EST | |||
| 85.00 | 9.20 | 12.10 | 10.65 | % | 0.13 | 0 | 0 | 1.56 | -0.22 | 0.00 | -0.21 | 6/15/2026 3:59:56 PM EST | |||
| 86.00 | 9.60 | 12.50 | 11.05 | % | 0.13 | 0 | 0 | 1.56 | -0.23 | 0.00 | -0.21 | 6/15/2026 3:59:56 PM EST | |||
| 87.00 | 10.10 | 13.00 | 11.55 | 19.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.56 | -0.24 | 0.01 | -0.21 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 88.00 | 10.50 | 13.30 | 11.90 | % | 0.14 | 0 | 0 | 1.56 | -0.24 | 0.01 | -0.21 | 6/15/2026 3:59:56 PM EST | |||
| 89.00 | 10.70 | 13.50 | 12.10 | % | 0.14 | 0 | 0 | 1.54 | -0.25 | 0.01 | -0.22 | 6/15/2026 3:59:56 PM EST | |||
| 90.00 | 11.10 | 13.70 | 12.40 | % | 0.14 | 0 | 0 | 1.53 | -0.25 | 0.01 | -0.22 | 6/15/2026 3:59:56 PM EST | |||
| 91.00 | 11.80 | 14.30 | 13.05 | % | 0.14 | 0 | 0 | 1.54 | -0.26 | 0.01 | -0.22 | 6/15/2026 3:59:56 PM EST | |||
| 92.00 | 12.20 | 14.90 | 13.55 | 22.26 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.54 | -0.27 | 0.01 | -0.23 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 93.00 | 12.70 | 15.30 | 14.00 | % | 0.15 | 0 | 0 | 1.54 | -0.27 | 0.01 | -0.23 | 6/15/2026 3:59:56 PM EST | |||
| 94.00 | 13.00 | 16.10 | 14.55 | 14.00 | % | 0.15 | 2 | 0 | 1.55 | -0.28 | 0.01 | -0.23 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 95.00 | 13.60 | 16.40 | 15.00 | 14.41 | -9.69 | -40.21% | 0.16 | 2 | 5 | 1.54 | -0.29 | 0.01 | -0.23 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 96.00 | 14.10 | 17.00 | 15.55 | % | 0.16 | 0 | 0 | 1.55 | -0.29 | 0.01 | -0.24 | 6/15/2026 3:59:56 PM EST | |||
| 97.00 | 14.80 | 17.50 | 16.15 | 15.90 | % | 0.17 | 12 | 0 | 1.55 | -0.30 | 0.01 | -0.24 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 98.00 | 15.30 | 17.80 | 16.55 | 16.83 | % | 0.17 | 1 | 0 | 1.55 | -0.31 | 0.01 | -0.24 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 99.00 | 15.60 | 18.40 | 17.00 | 16.40 | % | 0.17 | 6 | 0 | 1.54 | -0.31 | 0.01 | -0.24 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 100.00 | 16.30 | 19.00 | 17.65 | 17.50 | -4.30 | -19.73% | 0.18 | 4 | 0 | 1.55 | -0.32 | 0.01 | -0.24 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 101.00 | 16.80 | 19.50 | 18.15 | 18.00 | -2.03 | -10.14% | 0.18 | 15 | 2 | 1.55 | -0.33 | 0.01 | -0.25 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 105.00 | 18.80 | 21.80 | 20.30 | 19.95 | % | 0.19 | 1 | 0 | 1.54 | -0.35 | 0.01 | -0.25 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 110.00 | 21.70 | 24.50 | 23.10 | 22.75 | -3.71 | -14.03% | 0.21 | 6 | 3 | 1.54 | -0.38 | 0.01 | -0.26 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 115.00 | 24.70 | 27.80 | 26.25 | 24.75 | % | 0.23 | 4 | 0 | 1.54 | -0.41 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 120.00 | 27.90 | 31.20 | 29.55 | 27.72 | % | 0.25 | 6 | 0 | 1.54 | -0.44 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 125.00 | 31.40 | 34.70 | 33.05 | % | 0.26 | 0 | 0 | 1.55 | -0.47 | 0.01 | -0.27 | 6/15/2026 3:59:56 PM EST | |||
| 130.00 | 35.00 | 38.20 | 36.60 | 34.67 | % | 0.28 | 2 | 0 | 1.56 | -0.50 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 3:59:56 PM EST | |
| 135.00 | 38.60 | 42.30 | 40.45 | % | 0.30 | 0 | 0 | 1.57 | -0.53 | 0.01 | -0.27 | 6/15/2026 3:59:56 PM EST |