Options Chain for AXT INC COM (AXTI) - $68.92 as of 6/26/2026 7:29:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 65.60 | 69.00 | 67.30 | 85.32 | 0.00 | 0.00% | 26.92 | 0 | 228 | 7.94 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 63.10 | 67.20 | 65.15 | 88.90 | 0.00 | 0.00% | 13.03 | 0 | 29 | 5.56 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:58 PM EST |
| 7.50 | 60.80 | 64.00 | 62.40 | 83.33 | 0.00 | 0.00% | 8.32 | 0 | 34 | 4.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 58.20 | 61.50 | 59.85 | 58.00 | 0.00 | 0.00% | 5.99 | 0 | 192 | 3.73 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 12.50 | 55.80 | 59.50 | 57.65 | 64.50 | 0.00 | 0.00% | 4.61 | 0 | 58 | 3.58 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 53.40 | 56.70 | 55.05 | 62.33 | 0.00 | 0.00% | 3.67 | 0 | 924 | 2.98 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 17.50 | 51.90 | 53.80 | 52.85 | 53.10 | +3.96 | +8.06% | 3.02 | 1 | 668 | 2.56 | 0.98 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 48.60 | 52.00 | 50.30 | 48.75 | 0.00 | 0.00% | 2.51 | 0 | 260 | 2.55 | 0.98 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 22.50 | 46.60 | 49.30 | 47.95 | 97.00 | 0.00 | 0.00% | 2.13 | 0 | 174 | 2.28 | 0.97 | 0.00 | -0.03 | 5/21/2026 | 6/26/2026 3:59:58 PM EST |
| 25.00 | 45.10 | 47.20 | 46.15 | 45.40 | 0.00 | 0.00% | 1.85 | 0 | 499 | 2.18 | 0.96 | 0.00 | -0.05 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 30.00 | 40.60 | 42.60 | 41.60 | 39.80 | -0.20 | -0.50% | 1.39 | 1 | 3,166 | 1.51 | 0.94 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 35.00 | 36.20 | 38.40 | 37.30 | 32.16 | 0.00 | 0.00% | 1.07 | 0 | 2,728 | 1.52 | 0.92 | 0.00 | -0.07 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 40.00 | 32.20 | 34.40 | 33.30 | 33.95 | 0.00 | 0.00% | 0.83 | 0 | 2,443 | 1.51 | 0.88 | 0.00 | -0.09 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 45.00 | 28.60 | 30.90 | 29.75 | 38.50 | 0.00 | 0.00% | 0.66 | 0 | 1,502 | 1.51 | 0.85 | 0.01 | -0.10 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 50.00 | 25.20 | 27.50 | 26.35 | 24.90 | 0.00 | 0.00% | 0.53 | 0 | 1,983 | 1.49 | 0.81 | 0.01 | -0.11 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 55.00 | 22.20 | 24.20 | 23.20 | 22.40 | +2.15 | +10.62% | 0.42 | 17 | 1,712 | 1.46 | 0.77 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 60.00 | 19.50 | 21.60 | 20.55 | 18.70 | -1.69 | -8.29% | 0.34 | 3 | 430 | 1.46 | 0.72 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 65.00 | 17.00 | 19.30 | 18.15 | 18.30 | +0.55 | +3.10% | 0.28 | 187 | 948 | 1.46 | 0.67 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 70.00 | 15.30 | 17.20 | 16.25 | 15.00 | -0.90 | -5.66% | 0.23 | 308 | 1,040 | 1.50 | 0.62 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 75.00 | 13.80 | 14.40 | 14.10 | 14.00 | +1.00 | +7.70% | 0.19 | 7 | 263 | 1.45 | 0.57 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 80.00 | 11.90 | 13.30 | 12.60 | 11.30 | -0.70 | -5.84% | 0.16 | 35 | 616 | 1.46 | 0.52 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 85.00 | 9.80 | 11.90 | 10.85 | 11.05 | -0.11 | -0.99% | 0.13 | 30 | 514 | 1.43 | 0.47 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 90.00 | 8.50 | 10.40 | 9.45 | 10.00 | +0.10 | +1.01% | 0.10 | 22 | 583 | 1.42 | 0.43 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 95.00 | 8.00 | 8.90 | 8.45 | 8.70 | -0.30 | -3.34% | 0.09 | 18 | 252 | 1.43 | 0.39 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 100.00 | 7.20 | 8.00 | 7.60 | 7.60 | 0.00 | 0.00% | 0.08 | 59 | 2,992 | 1.44 | 0.36 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 105.00 | 6.40 | 7.20 | 6.80 | 6.50 | -0.70 | -9.73% | 0.06 | 11 | 6,874 | 1.45 | 0.32 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 110.00 | 5.30 | 6.80 | 6.05 | 5.81 | -0.19 | -3.17% | 0.06 | 6 | 573 | 1.45 | 0.30 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 115.00 | 5.00 | 5.80 | 5.40 | 5.80 | -0.10 | -1.70% | 0.05 | 21 | 336 | 1.45 | 0.27 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 120.00 | 4.50 | 5.30 | 4.90 | 4.86 | -0.14 | -2.80% | 0.04 | 40 | 1,569 | 1.46 | 0.25 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 125.00 | 3.70 | 5.20 | 4.45 | 4.30 | 0.00 | 0.00% | 0.04 | 2 | 352 | 1.47 | 0.23 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 130.00 | 3.40 | 5.00 | 4.20 | 3.80 | -0.20 | -5.00% | 0.03 | 580 | 259 | 1.50 | 0.21 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 135.00 | 3.20 | 4.90 | 4.05 | 3.40 | -0.30 | -8.11% | 0.03 | 1 | 141 | 1.53 | 0.20 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 140.00 | 2.90 | 4.00 | 3.45 | 3.10 | -0.65 | -17.34% | 0.02 | 6 | 732 | 1.51 | 0.19 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 145.00 | 1.75 | 3.60 | 2.68 | 3.00 | -0.40 | -11.77% | 0.02 | 4 | 38 | 1.44 | 0.19 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 150.00 | 1.50 | 3.30 | 2.40 | 2.82 | -0.28 | -9.04% | 0.02 | 9 | 614 | 1.44 | 0.18 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 155.00 | 1.25 | 3.90 | 2.58 | 2.45 | -0.45 | -15.52% | 0.02 | 1 | 322 | 1.49 | 0.17 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 160.00 | 1.90 | 3.50 | 2.70 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.57 | 0.15 | 0.01 | -0.09 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 165.00 | 0.80 | 3.30 | 2.05 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.48 | 0.15 | 0.01 | -0.09 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 170.00 | 0.75 | 2.45 | 1.60 | 1.90 | -0.40 | -17.40% | 0.01 | 7 | 17 | 1.43 | 0.14 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 175.00 | 0.60 | 2.90 | 1.75 | 1.80 | -0.35 | -16.28% | 0.01 | 1 | 30 | 1.48 | 0.14 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 180.00 | 0.50 | 2.75 | 1.63 | 1.65 | +0.15 | +10.00% | 0.01 | 2 | 71 | 1.48 | 0.14 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 185.00 | 0.50 | 2.65 | 1.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.50 | 0.14 | 0.00 | -0.10 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 190.00 | 0.50 | 2.65 | 1.58 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.53 | 0.14 | 0.00 | -0.10 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 195.00 | 1.00 | 1.90 | 1.45 | 1.70 | +0.65 | +61.91% | 0.01 | 1 | 4 | 1.57 | 0.13 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 200.00 | 1.00 | 1.50 | 1.25 | 1.25 | +0.05 | +4.17% | 0.01 | 5 | 1,691 | 1.56 | 0.12 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,562 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.02 | -40.00% | 0.22 | 4 | 47 | 2.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,112 | 2.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,154 | 2.06 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 134 | 2.37 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 446 | 1.82 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.32 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 0.20 | 2.40 | 1.30 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 286 | 2.24 | -0.02 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 304 | 2.64 | -0.03 | 0.00 | -0.03 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 25.00 | 0.40 | 2.05 | 1.23 | 0.75 | +0.05 | +7.15% | 0.05 | 1 | 165 | 1.66 | -0.04 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 30.00 | 0.90 | 1.90 | 1.40 | 1.35 | +0.10 | +8.00% | 0.05 | 5 | 215 | 1.70 | -0.06 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 35.00 | 1.70 | 4.10 | 2.90 | 2.10 | -0.04 | -1.87% | 0.08 | 1 | 714 | 1.81 | -0.08 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 40.00 | 2.60 | 4.40 | 3.50 | 2.90 | -0.10 | -3.34% | 0.09 | 22 | 876 | 1.66 | -0.12 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 45.00 | 2.85 | 5.40 | 4.13 | 4.73 | +0.13 | +2.83% | 0.09 | 13 | 766 | 1.51 | -0.15 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 50.00 | 5.50 | 6.00 | 5.75 | 6.30 | +0.11 | +1.78% | 0.12 | 19 | 662 | 1.50 | -0.19 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 55.00 | 7.50 | 8.00 | 7.75 | 8.47 | +0.07 | +0.84% | 0.14 | 17 | 559 | 1.48 | -0.23 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 60.00 | 9.70 | 10.20 | 9.95 | 10.60 | -0.40 | -3.64% | 0.17 | 13 | 336 | 1.47 | -0.28 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 65.00 | 12.30 | 12.90 | 12.60 | 12.65 | -0.65 | -4.89% | 0.19 | 35 | 1,219 | 1.47 | -0.33 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 70.00 | 14.90 | 16.70 | 15.80 | 16.00 | -0.74 | -4.43% | 0.23 | 833 | 207 | 1.50 | -0.38 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 75.00 | 17.50 | 19.00 | 18.25 | 19.79 | +0.42 | +2.17% | 0.24 | 4 | 1,464 | 1.44 | -0.43 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 80.00 | 21.30 | 22.20 | 21.75 | 22.43 | -1.37 | -5.76% | 0.27 | 17 | 2,799 | 1.45 | -0.48 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 85.00 | 24.50 | 25.80 | 25.15 | 26.47 | +0.47 | +1.81% | 0.30 | 2 | 994 | 1.44 | -0.53 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 90.00 | 28.70 | 29.50 | 29.10 | 30.27 | -0.38 | -1.24% | 0.32 | 10 | 946 | 1.46 | -0.57 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 95.00 | 31.90 | 33.40 | 32.65 | 34.30 | 0.00 | 0.00% | 0.34 | 0 | 98 | 1.43 | -0.61 | 0.01 | -0.13 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 100.00 | 36.20 | 37.50 | 36.85 | 36.85 | -1.10 | -2.90% | 0.37 | 3 | 2,011 | 1.44 | -0.64 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 105.00 | 40.10 | 42.90 | 41.50 | 42.57 | +0.03 | +0.08% | 0.40 | 3 | 2,755 | 1.49 | -0.68 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 110.00 | 44.50 | 47.30 | 45.90 | 48.32 | -0.53 | -1.09% | 0.42 | 2 | 119 | 1.51 | -0.70 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 115.00 | 49.00 | 51.00 | 50.00 | 51.42 | 0.00 | 0.00% | 0.43 | 0 | 91 | 1.49 | -0.73 | 0.01 | -0.12 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 120.00 | 53.10 | 55.60 | 54.35 | 55.97 | 0.00 | 0.00% | 0.45 | 0 | 393 | 1.48 | -0.75 | 0.01 | -0.11 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 125.00 | 57.70 | 60.60 | 59.15 | 59.77 | 0.00 | 0.00% | 0.47 | 0 | 132 | 1.52 | -0.77 | 0.01 | -0.11 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 130.00 | 62.50 | 65.00 | 63.75 | 66.00 | +1.16 | +1.79% | 0.49 | 20 | 2,049 | 1.53 | -0.79 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 135.00 | 66.90 | 69.60 | 68.25 | 53.60 | 0.00 | 0.00% | 0.51 | 0 | 26 | 1.52 | -0.80 | 0.01 | -0.10 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 140.00 | 71.50 | 74.30 | 72.90 | 74.11 | 0.00 | 0.00% | 0.52 | 0 | 19 | 1.52 | -0.81 | 0.01 | -0.10 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 145.00 | 76.20 | 79.00 | 77.60 | 49.30 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.52 | -0.81 | 0.01 | -0.10 | 5/27/2026 | 6/26/2026 3:59:58 PM EST |
| 150.00 | 81.00 | 83.70 | 82.35 | 70.40 | 0.00 | 0.00% | 0.55 | 0 | 115 | 1.52 | -0.82 | 0.01 | -0.10 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 155.00 | 85.60 | 88.50 | 87.05 | % | 0.56 | 0 | 0 | 1.51 | -0.83 | 0.01 | -0.10 | 6/26/2026 3:59:58 PM EST | |||
| 160.00 | 90.40 | 93.30 | 91.85 | % | 0.57 | 0 | 0 | 1.51 | -0.85 | 0.01 | -0.09 | 6/26/2026 3:59:58 PM EST | |||
| 165.00 | 95.40 | 97.70 | 96.55 | % | 0.59 | 0 | 0 | 1.51 | -0.85 | 0.01 | -0.09 | 6/26/2026 3:59:58 PM EST | |||
| 170.00 | 100.10 | 102.50 | 101.30 | 68.65 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.47 | -0.86 | 0.01 | -0.09 | 5/28/2026 | 6/26/2026 3:59:58 PM EST |
| 175.00 | 104.90 | 107.80 | 106.35 | % | 0.61 | 0 | 0 | 1.82 | -0.86 | 0.00 | -0.09 | 6/26/2026 3:59:58 PM EST | |||
| 180.00 | 109.70 | 112.20 | 110.95 | 96.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.76 | -0.86 | 0.00 | -0.10 | 6/10/2026 | 6/26/2026 3:59:58 PM EST |
| 185.00 | 114.60 | 117.00 | 115.80 | 72.10 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.77 | -0.86 | 0.00 | -0.10 | 5/26/2026 | 6/26/2026 3:59:58 PM EST |
| 190.00 | 119.60 | 121.90 | 120.75 | 87.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.78 | -0.86 | 0.00 | -0.10 | 5/22/2026 | 6/26/2026 3:59:58 PM EST |
| 195.00 | 124.60 | 126.80 | 125.70 | % | 0.64 | 0 | 0 | 1.80 | -0.87 | 0.00 | -0.09 | 6/26/2026 3:59:58 PM EST | |||
| 200.00 | 129.40 | 131.70 | 130.55 | 83.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.81 | -0.88 | 0.00 | -0.09 | 5/26/2026 | 6/26/2026 3:59:58 PM EST |