Options Chain for AXT INC COM (AXTI) - $45.40 as of 7/20/2026 7:10:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.80 | 26.70 | 25.25 | % | 1.01 | 0 | 0 | 2.94 | 0.93 | 0.00 | -0.08 | 7/20/2026 4:00:09 PM EST | |||
| 30.00 | 19.70 | 22.30 | 21.00 | % | 0.70 | 0 | 0 | 1.99 | 0.89 | 0.01 | -0.11 | 7/20/2026 4:00:09 PM EST | |||
| 35.00 | 16.10 | 18.80 | 17.45 | % | 0.50 | 0 | 0 | 2.01 | 0.82 | 0.01 | -0.14 | 7/20/2026 4:00:09 PM EST | |||
| 40.00 | 13.30 | 14.40 | 13.85 | % | 0.35 | 0 | 0 | 1.87 | 0.75 | 0.01 | -0.16 | 7/20/2026 4:00:09 PM EST | |||
| 41.00 | 12.60 | 13.70 | 13.15 | 10.68 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.83 | 0.73 | 0.01 | -0.17 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 42.00 | 12.10 | 13.50 | 12.80 | 10.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.88 | 0.71 | 0.01 | -0.17 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 43.00 | 11.70 | 12.90 | 12.30 | 10.60 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.88 | 0.70 | 0.01 | -0.17 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 44.00 | 11.10 | 12.30 | 11.70 | % | 0.27 | 0 | 0 | 1.86 | 0.68 | 0.01 | -0.18 | 7/20/2026 4:00:09 PM EST | |||
| 45.00 | 10.60 | 11.80 | 11.20 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.85 | 0.67 | 0.02 | -0.18 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 46.00 | 10.60 | 11.20 | 10.90 | 10.70 | +1.90 | +21.60% | 0.24 | 7 | 9 | 1.89 | 0.65 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 47.00 | 9.70 | 11.00 | 10.35 | 11.11 | +2.50 | +29.04% | 0.22 | 1 | 97 | 1.87 | 0.63 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 48.00 | 9.70 | 10.30 | 10.00 | 8.25 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.88 | 0.62 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 49.00 | 8.90 | 10.10 | 9.50 | 9.80 | +2.04 | +26.29% | 0.19 | 1 | 13 | 1.87 | 0.60 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 50.00 | 8.80 | 9.50 | 9.15 | 9.00 | +1.45 | +19.21% | 0.18 | 511 | 6,056 | 1.87 | 0.58 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 51.00 | 8.20 | 9.20 | 8.70 | 7.08 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.86 | 0.57 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 52.00 | 8.10 | 8.60 | 8.35 | 8.60 | +1.83 | +27.04% | 0.16 | 7 | 1 | 1.86 | 0.55 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 53.00 | 7.70 | 8.40 | 8.05 | 8.00 | +1.57 | +24.42% | 0.15 | 7,576 | 6 | 1.87 | 0.54 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 54.00 | 7.10 | 8.20 | 7.65 | 6.18 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.86 | 0.52 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 55.00 | 7.00 | 7.70 | 7.35 | 7.35 | +1.43 | +24.16% | 0.13 | 40 | 42 | 1.86 | 0.51 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 56.00 | 6.70 | 7.50 | 7.10 | 5.59 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.88 | 0.49 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 57.00 | 6.20 | 7.30 | 6.75 | 5.18 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.87 | 0.48 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 58.00 | 6.00 | 6.90 | 6.45 | 4.96 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.86 | 0.46 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 59.00 | 5.70 | 7.10 | 6.40 | 4.77 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.91 | 0.45 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 60.00 | 5.60 | 6.20 | 5.90 | 5.90 | +1.38 | +30.54% | 0.10 | 19 | 103 | 1.86 | 0.43 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 61.00 | 5.30 | 5.90 | 5.60 | 5.70 | +1.42 | +33.18% | 0.09 | 2 | 7 | 1.85 | 0.42 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 62.00 | 4.90 | 6.10 | 5.50 | 5.52 | +1.41 | +34.31% | 0.09 | 2 | 15 | 1.88 | 0.41 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 63.00 | 4.60 | 6.20 | 5.40 | 6.10 | +2.28 | +59.69% | 0.09 | 5 | 13 | 1.90 | 0.40 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 64.00 | 4.40 | 5.90 | 5.15 | 5.25 | +1.58 | +43.06% | 0.08 | 1 | 12 | 1.90 | 0.38 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 65.00 | 4.40 | 5.00 | 4.70 | 5.09 | +1.28 | +33.60% | 0.07 | 21 | 170 | 1.85 | 0.37 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 66.00 | 4.00 | 4.80 | 4.40 | 5.40 | +2.00 | +58.83% | 0.07 | 1 | 500 | 1.83 | 0.36 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 67.00 | 3.80 | 4.80 | 4.30 | 4.60 | +1.45 | +46.04% | 0.06 | 5 | 3 | 1.85 | 0.35 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 68.00 | 3.70 | 4.60 | 4.15 | 4.15 | +1.15 | +38.34% | 0.06 | 2 | 3 | 1.85 | 0.34 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 69.00 | 3.50 | 4.50 | 4.00 | 4.00 | +0.83 | +26.19% | 0.06 | 2 | 2 | 1.86 | 0.33 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 70.00 | 3.30 | 4.10 | 3.70 | 4.13 | +1.13 | +37.67% | 0.05 | 6 | 27 | 1.83 | 0.32 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 71.00 | 3.20 | 3.90 | 3.55 | 4.10 | +1.48 | +56.49% | 0.05 | 1 | 5 | 1.83 | 0.31 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 72.00 | 3.00 | 3.90 | 3.45 | 3.65 | +0.33 | +9.94% | 0.05 | 6 | 5 | 1.85 | 0.30 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 73.00 | 2.90 | 3.80 | 3.35 | 3.50 | +0.70 | +25.00% | 0.05 | 4 | 12 | 1.86 | 0.29 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 74.00 | 2.70 | 3.90 | 3.30 | 3.30 | +1.19 | +56.40% | 0.04 | 1 | 4 | 1.88 | 0.28 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 75.00 | 2.65 | 3.60 | 3.13 | 3.17 | +0.94 | +42.16% | 0.04 | 8 | 8 | 1.87 | 0.27 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 76.00 | 2.45 | 3.50 | 2.98 | 2.97 | +1.06 | +55.50% | 0.04 | 5 | 4 | 1.86 | 0.26 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 77.00 | 2.30 | 3.10 | 2.70 | 2.70 | +0.91 | +50.84% | 0.04 | 1 | 10 | 1.83 | 0.25 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 80.00 | 2.10 | 3.00 | 2.55 | 2.50 | +0.46 | +22.55% | 0.03 | 12 | 42 | 1.87 | 0.23 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 85.00 | 1.70 | 2.30 | 2.00 | 2.40 | +0.95 | +65.52% | 0.02 | 16 | 15 | 1.86 | 0.19 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 90.00 | 1.35 | 1.95 | 1.65 | 1.75 | +0.45 | +34.62% | 0.02 | 6 | 48 | 1.87 | 0.16 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 95.00 | 0.85 | 2.20 | 1.53 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.91 | 0.14 | 0.01 | -0.11 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 100.00 | 0.90 | 1.75 | 1.33 | 1.36 | +0.36 | +36.00% | 0.01 | 6 | 20 | 1.95 | 0.12 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.50 | 1.35 | 0.93 | 1.05 | 0.00 | 0.00% | 0.04 | 21 | 10 | 2.04 | -0.07 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 30.00 | 1.65 | 2.40 | 2.03 | 1.70 | -0.30 | -15.00% | 0.07 | 3 | 16 | 2.09 | -0.11 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 35.00 | 2.70 | 3.60 | 3.15 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.94 | -0.18 | 0.01 | -0.14 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 40.00 | 4.40 | 5.50 | 4.95 | 5.24 | -0.11 | -2.06% | 0.12 | 2 | 39 | 1.91 | -0.25 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 41.00 | 4.80 | 6.00 | 5.40 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.92 | -0.27 | 0.01 | -0.17 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 42.00 | 5.20 | 6.10 | 5.65 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.87 | -0.29 | 0.01 | -0.17 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 43.00 | 5.90 | 6.60 | 6.25 | 6.30 | -0.50 | -7.36% | 0.15 | 1 | 7 | 1.90 | -0.30 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 44.00 | 6.10 | 7.30 | 6.70 | 7.51 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.89 | -0.32 | 0.01 | -0.18 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 45.00 | 6.70 | 7.90 | 7.30 | 7.45 | -0.65 | -8.03% | 0.16 | 7 | 26 | 1.90 | -0.33 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 46.00 | 7.00 | 8.20 | 7.60 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.86 | -0.35 | 0.02 | -0.18 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 47.00 | 7.50 | 9.00 | 8.25 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.88 | -0.37 | 0.02 | -0.19 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 48.00 | 8.00 | 9.60 | 8.80 | 9.00 | -0.48 | -5.07% | 0.18 | 1 | 9 | 1.87 | -0.38 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 49.00 | 9.10 | 10.00 | 9.55 | 9.59 | -0.11 | -1.14% | 0.19 | 7 | 9 | 1.91 | -0.40 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 50.00 | 9.40 | 10.50 | 9.95 | 10.16 | -3.64 | -26.38% | 0.20 | 2 | 18 | 1.87 | -0.42 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 51.00 | 10.00 | 11.40 | 10.70 | 10.70 | +1.70 | +18.89% | 0.21 | 1 | 1 | 1.89 | -0.43 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 52.00 | 10.50 | 12.10 | 11.30 | 11.50 | +3.10 | +36.91% | 0.22 | 1 | 1 | 1.89 | -0.45 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 53.00 | 11.10 | 12.40 | 11.75 | 10.30 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.85 | -0.46 | 0.02 | -0.19 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 54.00 | 11.40 | 13.00 | 12.20 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.80 | -0.48 | 0.02 | -0.19 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 55.00 | 12.80 | 14.00 | 13.40 | 14.05 | +2.95 | +26.58% | 0.24 | 1 | 46 | 1.91 | -0.49 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 56.00 | 13.10 | 14.70 | 13.90 | 15.40 | 0.00 | 0.00% | 0.25 | 0 | 75 | 1.87 | -0.51 | 0.02 | -0.19 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 57.00 | 13.50 | 15.60 | 14.55 | 11.10 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.86 | -0.52 | 0.02 | -0.19 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 58.00 | 14.10 | 15.80 | 14.95 | 11.20 | 0.00 | 0.00% | 0.26 | 0 | 68 | 1.80 | -0.54 | 0.02 | -0.19 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 59.00 | 15.10 | 16.90 | 16.00 | 11.91 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.87 | -0.55 | 0.02 | -0.19 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 60.00 | 15.80 | 17.70 | 16.75 | 18.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.87 | -0.57 | 0.02 | -0.19 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 61.00 | 16.70 | 18.40 | 17.55 | 10.42 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.88 | -0.58 | 0.02 | -0.19 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 62.00 | 17.20 | 18.70 | 17.95 | 18.20 | -0.50 | -2.68% | 0.29 | 27 | 9 | 1.81 | -0.59 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 63.00 | 18.00 | 20.00 | 19.00 | 20.41 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.86 | -0.60 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 64.00 | 18.40 | 20.80 | 19.60 | 20.60 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.83 | -0.62 | 0.02 | -0.19 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 65.00 | 19.20 | 21.70 | 20.45 | 13.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.84 | -0.63 | 0.02 | -0.18 | 7/9/2026 | 7/20/2026 4:00:09 PM EST |
| 66.00 | 20.80 | 22.40 | 21.60 | % | 0.33 | 0 | 0 | 1.91 | -0.64 | 0.02 | -0.18 | 7/20/2026 4:00:09 PM EST | |||
| 67.00 | 21.50 | 22.70 | 22.10 | % | 0.33 | 0 | 0 | 1.83 | -0.65 | 0.02 | -0.18 | 7/20/2026 4:00:09 PM EST | |||
| 68.00 | 21.70 | 23.40 | 22.55 | 24.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.77 | -0.66 | 0.02 | -0.18 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 69.00 | 22.50 | 24.90 | 23.70 | 28.12 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.84 | -0.67 | 0.02 | -0.18 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 70.00 | 23.90 | 25.80 | 24.85 | 24.75 | -4.40 | -15.10% | 0.36 | 1 | 11 | 1.91 | -0.68 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 71.00 | 24.20 | 26.70 | 25.45 | 25.29 | +2.79 | +12.40% | 0.36 | 1 | 1 | 1.85 | -0.69 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 72.00 | 25.90 | 27.50 | 26.70 | % | 0.37 | 0 | 0 | 1.95 | -0.70 | 0.01 | -0.17 | 7/20/2026 4:00:09 PM EST | |||
| 73.00 | 26.70 | 27.80 | 27.25 | % | 0.37 | 0 | 0 | 1.86 | -0.71 | 0.01 | -0.17 | 7/20/2026 4:00:09 PM EST | |||
| 74.00 | 27.10 | 28.40 | 27.75 | 30.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.80 | -0.72 | 0.01 | -0.16 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 75.00 | 27.60 | 30.10 | 28.85 | 23.77 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.84 | -0.73 | 0.01 | -0.16 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 76.00 | 28.50 | 30.90 | 29.70 | 29.69 | -2.40 | -7.48% | 0.39 | 2 | 1 | 1.84 | -0.74 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 77.00 | 29.40 | 31.90 | 30.65 | 33.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.85 | -0.75 | 0.01 | -0.16 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 80.00 | 32.10 | 34.50 | 33.30 | 35.33 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.84 | -0.77 | 0.01 | -0.15 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 85.00 | 36.60 | 39.20 | 37.90 | 31.47 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.84 | -0.81 | 0.01 | -0.13 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 90.00 | 41.30 | 43.80 | 42.55 | 42.40 | 0.00 | 0.00% | 0.47 | 5 | 3 | 1.82 | -0.84 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 95.00 | 46.00 | 48.50 | 47.25 | 47.03 | -3.02 | -6.04% | 0.50 | 1 | 3 | 2.31 | -0.86 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 100.00 | 50.80 | 53.30 | 52.05 | 51.88 | +3.87 | +8.07% | 0.52 | 2 | 5 | 2.36 | -0.88 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |