Options Chain for AXT INC COM (AXTI) - $63.87 as of 7/10/2026 7:28:51 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
40.00 21.00 23.30 22.15 % 0.55 0 0 1.70 0.81 0.01 -0.09 7/10/2026 4:00:10 PM EST
45.00 17.10 20.40 18.75 % 0.42 0 0 1.61 0.76 0.01 -0.10 7/10/2026 4:00:10 PM EST
48.00 15.40 18.20 16.80 % 0.35 0 0 1.56 0.72 0.01 -0.11 7/10/2026 4:00:10 PM EST
49.00 14.90 18.20 16.55 % 0.34 0 0 1.59 0.71 0.01 -0.11 7/10/2026 4:00:10 PM EST
50.00 14.40 16.70 15.55 % 0.31 0 0 1.52 0.69 0.01 -0.11 7/10/2026 4:00:10 PM EST
51.00 14.10 16.10 15.10 % 0.30 0 0 1.53 0.68 0.01 -0.11 7/10/2026 4:00:10 PM EST
52.00 13.90 16.00 14.95 % 0.29 0 0 1.57 0.67 0.01 -0.12 7/10/2026 4:00:10 PM EST
53.00 13.00 15.80 14.40 % 0.27 0 0 1.55 0.66 0.01 -0.12 7/10/2026 4:00:10 PM EST
54.00 12.60 15.50 14.05 % 0.26 0 0 1.56 0.64 0.01 -0.12 7/10/2026 4:00:10 PM EST
55.00 12.20 14.20 13.20 12.60 % 0.24 16 0 1.51 0.63 0.01 -0.12 7/10/2026 7/10/2026 4:00:10 PM EST
56.00 11.80 13.80 12.80 % 0.23 0 0 1.51 0.62 0.01 -0.12 7/10/2026 4:00:10 PM EST
57.00 11.60 13.60 12.60 % 0.22 0 0 1.53 0.61 0.01 -0.12 7/10/2026 4:00:10 PM EST
58.00 10.90 13.50 12.20 11.40 % 0.21 34 0 1.53 0.60 0.01 -0.12 7/10/2026 7/10/2026 4:00:10 PM EST
59.00 10.50 13.60 12.05 11.92 % 0.20 1 0 1.56 0.58 0.01 -0.12 7/10/2026 7/10/2026 4:00:10 PM EST
60.00 11.10 12.40 11.75 11.60 % 0.20 1 0 1.57 0.57 0.01 -0.13 7/10/2026 7/10/2026 4:00:10 PM EST
61.00 9.80 11.90 10.85 % 0.18 0 0 1.50 0.56 0.01 -0.13 7/10/2026 4:00:10 PM EST
62.00 9.50 12.10 10.80 % 0.17 0 0 1.53 0.55 0.01 -0.13 7/10/2026 4:00:10 PM EST
63.00 9.30 11.50 10.40 % 0.17 0 0 1.52 0.54 0.01 -0.13 7/10/2026 4:00:10 PM EST
64.00 8.80 11.50 10.15 14.00 0.00 0.00% 0.16 0 1 1.53 0.53 0.01 -0.13 7/9/2026 7/10/2026 4:00:10 PM EST
65.00 8.30 11.00 9.65 % 0.15 0 0 1.51 0.52 0.01 -0.13 7/10/2026 4:00:10 PM EST
66.00 8.00 10.30 9.15 % 0.14 0 0 1.49 0.50 0.01 -0.13 7/10/2026 4:00:10 PM EST
67.00 7.80 10.20 9.00 % 0.13 0 0 1.50 0.49 0.01 -0.13 7/10/2026 4:00:10 PM EST
68.00 7.70 10.30 9.00 % 0.13 0 0 1.52 0.48 0.01 -0.13 7/10/2026 4:00:10 PM EST
69.00 7.20 9.70 8.45 % 0.12 0 0 1.50 0.47 0.01 -0.13 7/10/2026 4:00:10 PM EST
70.00 8.10 9.20 8.65 % 0.12 0 0 1.56 0.46 0.01 -0.13 7/10/2026 4:00:10 PM EST
71.00 6.90 8.90 7.90 11.00 0.00 0.00% 0.11 0 1 1.50 0.45 0.01 -0.13 7/9/2026 7/10/2026 4:00:10 PM EST
72.00 6.50 9.30 7.90 % 0.11 0 0 1.53 0.44 0.01 -0.13 7/10/2026 4:00:10 PM EST
73.00 6.40 8.60 7.50 % 0.10 0 0 1.51 0.43 0.01 -0.13 7/10/2026 4:00:10 PM EST
74.00 6.20 9.30 7.75 % 0.10 0 0 1.57 0.42 0.01 -0.13 7/10/2026 4:00:10 PM EST
75.00 6.80 7.80 7.30 7.55 % 0.10 6 0 1.54 0.41 0.01 -0.13 7/10/2026 7/10/2026 4:00:10 PM EST
80.00 5.10 7.60 6.35 5.80 % 0.08 3 0 1.55 0.37 0.01 -0.12 7/10/2026 7/10/2026 4:00:10 PM EST
85.00 4.60 6.00 5.30 5.40 % 0.06 2 0 1.52 0.33 0.01 -0.12 7/10/2026 7/10/2026 4:00:10 PM EST
90.00 3.70 5.30 4.50 % 0.05 0 0 1.51 0.30 0.01 -0.11 7/10/2026 4:00:10 PM EST
95.00 3.20 4.70 3.95 % 0.04 0 0 1.53 0.26 0.01 -0.11 7/10/2026 4:00:10 PM EST
100.00 3.00 4.10 3.55 % 0.04 0 0 1.55 0.24 0.01 -0.10 7/10/2026 4:00:10 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
40.00 3.80 4.90 4.35 % 0.11 0 0 1.56 -0.19 0.01 -0.09 7/10/2026 4:00:10 PM EST
45.00 5.70 6.80 6.25 % 0.14 0 0 1.54 -0.24 0.01 -0.10 7/10/2026 4:00:10 PM EST
48.00 7.20 8.40 7.80 % 0.16 0 0 1.56 -0.28 0.01 -0.11 7/10/2026 4:00:10 PM EST
49.00 7.70 8.60 8.15 % 0.17 0 0 1.54 -0.29 0.01 -0.11 7/10/2026 4:00:10 PM EST
50.00 8.30 9.60 8.95 8.66 % 0.18 4 0 1.58 -0.31 0.01 -0.11 7/10/2026 7/10/2026 4:00:10 PM EST
51.00 8.60 10.20 9.40 % 0.18 0 0 1.57 -0.32 0.01 -0.11 7/10/2026 4:00:10 PM EST
52.00 8.90 10.60 9.75 % 0.19 0 0 1.55 -0.33 0.01 -0.12 7/10/2026 4:00:10 PM EST
53.00 9.40 10.70 10.05 % 0.19 0 0 1.51 -0.34 0.01 -0.12 7/10/2026 4:00:10 PM EST
54.00 10.30 11.30 10.80 % 0.20 0 0 1.54 -0.36 0.01 -0.12 7/10/2026 4:00:10 PM EST
55.00 10.90 12.10 11.50 11.15 % 0.21 1 0 1.55 -0.37 0.01 -0.12 7/10/2026 7/10/2026 4:00:10 PM EST
56.00 10.50 13.10 11.80 % 0.21 0 0 1.52 -0.38 0.01 -0.12 7/10/2026 4:00:10 PM EST
57.00 12.00 13.20 12.60 % 0.22 0 0 1.54 -0.39 0.01 -0.12 7/10/2026 4:00:10 PM EST
58.00 12.60 13.60 13.10 % 0.23 0 0 1.53 -0.40 0.01 -0.12 7/10/2026 4:00:10 PM EST
59.00 13.10 14.20 13.65 % 0.23 0 0 1.52 -0.42 0.01 -0.12 7/10/2026 4:00:10 PM EST
60.00 13.90 15.50 14.70 % 0.24 0 0 1.57 -0.43 0.01 -0.13 7/10/2026 4:00:10 PM EST
61.00 14.40 15.50 14.95 % 0.25 0 0 1.52 -0.44 0.01 -0.13 7/10/2026 4:00:10 PM EST
62.00 14.80 16.50 15.65 % 0.25 0 0 1.52 -0.45 0.01 -0.13 7/10/2026 4:00:10 PM EST
63.00 15.60 16.90 16.25 % 0.26 0 0 1.51 -0.46 0.01 -0.13 7/10/2026 4:00:10 PM EST
64.00 16.10 17.60 16.85 % 0.26 0 0 1.51 -0.47 0.01 -0.13 7/10/2026 4:00:10 PM EST
65.00 16.20 19.00 17.60 % 0.27 0 0 1.51 -0.48 0.01 -0.13 7/10/2026 4:00:10 PM EST
66.00 17.40 19.40 18.40 % 0.28 0 0 1.53 -0.50 0.01 -0.13 7/10/2026 4:00:10 PM EST
67.00 18.20 20.00 19.10 % 0.29 0 0 1.53 -0.51 0.01 -0.13 7/10/2026 4:00:10 PM EST
68.00 19.00 20.20 19.60 % 0.29 0 0 1.50 -0.52 0.01 -0.13 7/10/2026 4:00:10 PM EST
69.00 19.80 21.10 20.45 % 0.30 0 0 1.51 -0.53 0.01 -0.13 7/10/2026 4:00:10 PM EST
70.00 20.60 21.90 21.25 21.50 % 0.30 3 0 1.52 -0.54 0.01 -0.13 7/10/2026 7/10/2026 4:00:10 PM EST
71.00 21.30 23.00 22.15 % 0.31 0 0 1.54 -0.55 0.01 -0.13 7/10/2026 4:00:10 PM EST
72.00 21.90 23.60 22.75 % 0.32 0 0 1.52 -0.56 0.01 -0.13 7/10/2026 4:00:10 PM EST
73.00 22.70 24.10 23.40 % 0.32 0 0 1.51 -0.57 0.01 -0.13 7/10/2026 4:00:10 PM EST
74.00 23.50 24.70 24.10 % 0.33 0 0 1.50 -0.58 0.01 -0.13 7/10/2026 4:00:10 PM EST
75.00 24.20 25.50 24.85 % 0.33 0 0 1.50 -0.59 0.01 -0.13 7/10/2026 4:00:10 PM EST
80.00 28.20 29.40 28.80 % 0.36 0 0 1.50 -0.63 0.01 -0.12 7/10/2026 4:00:10 PM EST
85.00 32.30 33.50 32.90 % 0.39 0 0 1.49 -0.67 0.01 -0.12 7/10/2026 4:00:10 PM EST
90.00 36.50 38.20 37.35 36.70 % 0.42 1 0 1.52 -0.70 0.01 -0.11 7/10/2026 7/10/2026 4:00:10 PM EST
95.00 40.80 43.10 41.95 % 0.44 0 0 1.55 -0.74 0.01 -0.11 7/10/2026 4:00:10 PM EST
100.00 45.10 47.60 46.35 % 0.46 0 0 1.54 -0.76 0.01 -0.10 7/10/2026 4:00:10 PM EST