Options Chain for AXT INC COM (AXTI) - $47.15 as of 7/27/2026 7:09:30 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 | 23.70 | 26.20 | 24.95 | 33.10 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.68 | 0.91 | 0.01 | -0.05 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 20.20 | 22.50 | 21.35 | 18.80 | -7.50 | -28.52% | 0.71 | 8 | 12 | 1.69 | 0.85 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 35.00 | 17.00 | 19.30 | 18.15 | 26.00 | 0.00 | 0.00% | 0.52 | 0 | 29 | 1.67 | 0.79 | 0.01 | -0.09 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 14.20 | 15.90 | 15.05 | 14.40 | -0.60 | -4.00% | 0.38 | 6 | 9 | 1.59 | 0.73 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 11.60 | 13.40 | 12.50 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.56 | 0.66 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 10.50 | 11.40 | 10.95 | 11.50 | +0.80 | +7.48% | 0.22 | 15 | 649 | 1.61 | 0.60 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 8.90 | 9.70 | 9.30 | 7.50 | -2.50 | -25.00% | 0.17 | 1 | 220 | 1.61 | 0.54 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 7.60 | 8.30 | 7.95 | 7.50 | -0.72 | -8.76% | 0.13 | 7 | 245 | 1.61 | 0.48 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 6.60 | 7.10 | 6.85 | 6.60 | -3.90 | -37.15% | 0.11 | 25 | 134 | 1.62 | 0.43 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 70.00 | 5.50 | 6.10 | 5.80 | 5.50 | -0.17 | -3.00% | 0.08 | 6 | 280 | 1.61 | 0.38 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 75.00 | 4.60 | 5.40 | 5.00 | 5.05 | -2.95 | -36.88% | 0.07 | 1 | 303 | 1.62 | 0.34 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 80.00 | 3.90 | 4.50 | 4.20 | 4.30 | +0.20 | +4.88% | 0.05 | 22 | 262 | 1.60 | 0.30 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 85.00 | 3.30 | 4.00 | 3.65 | 3.70 | -0.60 | -13.96% | 0.04 | 2 | 127 | 1.61 | 0.27 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 90.00 | 2.85 | 3.50 | 3.18 | 3.23 | +0.23 | +7.67% | 0.04 | 20 | 260 | 1.61 | 0.24 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 95.00 | 2.30 | 3.10 | 2.70 | 2.74 | -0.51 | -15.70% | 0.03 | 1 | 116 | 1.60 | 0.22 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 100.00 | 2.15 | 2.70 | 2.43 | 2.42 | +0.02 | +0.84% | 0.02 | 30 | 569 | 1.62 | 0.20 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 105.00 | 1.80 | 2.40 | 2.10 | 2.14 | -1.80 | -45.69% | 0.02 | 1 | 56 | 1.62 | 0.18 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 110.00 | 1.50 | 1.95 | 1.73 | 1.90 | -0.75 | -28.31% | 0.02 | 6 | 338 | 1.59 | 0.16 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 115.00 | 1.50 | 2.00 | 1.75 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.66 | 0.14 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 120.00 | 1.25 | 1.80 | 1.53 | 1.36 | -2.24 | -62.23% | 0.01 | 1 | 235 | 1.65 | 0.13 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 125.00 | 1.10 | 1.55 | 1.33 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.65 | 0.12 | 0.01 | -0.06 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 130.00 | 0.90 | 1.50 | 1.20 | 1.10 | -1.39 | -55.83% | 0.01 | 16 | 183 | 1.65 | 0.10 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 135.00 | 0.85 | 1.35 | 1.10 | 1.20 | -1.26 | -51.22% | 0.01 | 1 | 44 | 1.67 | 0.09 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 140.00 | 0.75 | 1.45 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.70 | 0.08 | 0.01 | -0.04 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 145.00 | 0.65 | 1.35 | 1.00 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.71 | 0.08 | 0.00 | -0.04 | 7/14/2026 | 7/27/2026 4:00:08 PM EST |
| 150.00 | 0.60 | 1.15 | 0.88 | 0.90 | -0.60 | -40.00% | 0.01 | 2 | 652 | 1.70 | 0.07 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 155.00 | 0.35 | 1.35 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.70 | 0.06 | 0.00 | -0.04 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 160.00 | 0.15 | 1.25 | 0.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.63 | 0.06 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 165.00 | 0.25 | 0.90 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.65 | 0.05 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 170.00 | 0.30 | 1.15 | 0.73 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.75 | 0.05 | 0.00 | -0.03 | 7/10/2026 | 7/27/2026 4:00:08 PM EST |
| 175.00 | 0.30 | 0.95 | 0.63 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.04 | 0.00 | -0.03 | 7/2/2026 | 7/27/2026 4:00:08 PM EST |
| 180.00 | 0.25 | 0.80 | 0.53 | 0.42 | -0.38 | -47.50% | 0.00 | 15 | 72 | 1.72 | 0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 185.00 | 0.10 | 0.95 | 0.53 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.69 | 0.04 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 190.00 | 0.10 | 0.90 | 0.50 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.71 | 0.03 | 0.00 | -0.02 | 6/18/2026 | 7/27/2026 4:00:08 PM EST |
| 195.00 | 0.10 | 0.85 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.72 | 0.03 | 0.00 | -0.02 | 6/29/2026 | 7/27/2026 4:00:08 PM EST |
| 200.00 | 0.05 | 0.60 | 0.33 | 0.33 | -0.02 | -5.72% | 0.00 | 1 | 323 | 1.64 | 0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 10.00 | 5.00 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 4:00:08 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 | 1.80 | 2.05 | 1.93 | 1.90 | -0.08 | -4.04% | 0.08 | 12 | 50 | 1.76 | -0.09 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 3.00 | 3.40 | 3.20 | 3.50 | -0.10 | -2.78% | 0.11 | 3 | 37 | 1.70 | -0.15 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 35.00 | 4.90 | 5.30 | 5.10 | 5.37 | -0.03 | -0.56% | 0.15 | 4 | 200 | 1.70 | -0.21 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 6.90 | 7.60 | 7.25 | 7.68 | +0.18 | +2.40% | 0.18 | 9 | 608 | 1.66 | -0.27 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 9.40 | 10.20 | 9.80 | 10.20 | 0.00 | 0.00% | 0.22 | 56 | 1,012 | 1.64 | -0.34 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 12.30 | 13.20 | 12.75 | 13.12 | -0.23 | -1.73% | 0.26 | 6 | 242 | 1.62 | -0.40 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 15.50 | 16.50 | 16.00 | 16.01 | +1.01 | +6.74% | 0.29 | 2 | 135 | 1.61 | -0.46 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 19.00 | 20.10 | 19.55 | 20.20 | +1.08 | +5.65% | 0.33 | 2 | 176 | 1.60 | -0.52 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 23.00 | 24.00 | 23.50 | 23.10 | -1.48 | -6.03% | 0.36 | 1 | 358 | 1.62 | -0.57 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 70.00 | 26.80 | 28.00 | 27.40 | 28.80 | +1.90 | +7.07% | 0.39 | 1 | 195 | 1.61 | -0.62 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 75.00 | 30.80 | 32.10 | 31.45 | 30.80 | +2.40 | +8.46% | 0.42 | 1 | 75 | 1.59 | -0.66 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 80.00 | 35.00 | 37.20 | 36.10 | 36.23 | +1.13 | +3.22% | 0.45 | 3 | 88 | 1.64 | -0.70 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 85.00 | 39.40 | 40.80 | 40.10 | 39.50 | +3.14 | +8.64% | 0.47 | 2 | 207 | 1.58 | -0.73 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 90.00 | 43.90 | 46.00 | 44.95 | 43.70 | 0.00 | 0.00% | 0.50 | 0 | 178 | 1.64 | -0.76 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 95.00 | 48.30 | 50.70 | 49.50 | 48.58 | 0.00 | 0.00% | 0.52 | 0 | 61 | 1.63 | -0.78 | 0.01 | -0.08 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 100.00 | 53.00 | 55.30 | 54.15 | 49.88 | 0.00 | 0.00% | 0.54 | 0 | 162 | 1.63 | -0.80 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 105.00 | 57.60 | 60.00 | 58.80 | 59.81 | 0.00 | 0.00% | 0.56 | 0 | 204 | 1.61 | -0.82 | 0.01 | -0.07 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 110.00 | 62.40 | 64.80 | 63.60 | 62.97 | 0.00 | 0.00% | 0.58 | 0 | 22 | 1.61 | -0.84 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 115.00 | 67.10 | 69.60 | 68.35 | 64.67 | 0.00 | 0.00% | 0.59 | 0 | 50 | 1.93 | -0.86 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 120.00 | 71.90 | 74.40 | 73.15 | 68.35 | 0.00 | 0.00% | 0.61 | 0 | 23 | 1.95 | -0.87 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 125.00 | 76.80 | 79.10 | 77.95 | 49.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.95 | -0.88 | 0.01 | -0.06 | 6/8/2026 | 7/27/2026 4:00:08 PM EST |
| 130.00 | 81.70 | 84.00 | 82.85 | 81.78 | 0.00 | 0.00% | 0.64 | 0 | 36 | 1.98 | -0.90 | 0.01 | -0.05 | 7/13/2026 | 7/27/2026 4:00:08 PM EST |
| 135.00 | 86.60 | 89.00 | 87.80 | 63.20 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.03 | -0.91 | 0.01 | -0.05 | 6/23/2026 | 7/27/2026 4:00:08 PM EST |
| 140.00 | 91.50 | 94.00 | 92.75 | % | 0.66 | 0 | 0 | 2.07 | -0.92 | 0.01 | -0.04 | 7/27/2026 4:00:08 PM EST | |||
| 145.00 | 96.30 | 98.80 | 97.55 | 56.30 | 0.00 | 0.00% | 0.67 | 0 | 7 | 2.08 | -0.92 | 0.00 | -0.04 | 6/15/2026 | 7/27/2026 4:00:08 PM EST |
| 150.00 | 101.20 | 103.80 | 102.50 | 68.77 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.12 | -0.93 | 0.00 | -0.04 | 5/20/2026 | 7/27/2026 4:00:08 PM EST |
| 155.00 | 106.20 | 108.70 | 107.45 | % | 0.69 | 0 | 0 | 2.14 | -0.94 | 0.00 | -0.04 | 7/27/2026 4:00:08 PM EST | |||
| 160.00 | 110.40 | 114.20 | 112.30 | % | 0.70 | 0 | 0 | 2.30 | -0.94 | 0.00 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 165.00 | 115.90 | 118.60 | 117.25 | % | 0.71 | 0 | 0 | 2.19 | -0.95 | 0.00 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 170.00 | 120.40 | 124.10 | 122.25 | 87.80 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.35 | -0.95 | 0.00 | -0.03 | 6/8/2026 | 7/27/2026 4:00:08 PM EST |
| 175.00 | 126.00 | 128.50 | 127.25 | % | 0.73 | 0 | 0 | 2.24 | -0.96 | 0.00 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 180.00 | 131.00 | 133.50 | 132.25 | % | 0.73 | 0 | 0 | 2.27 | -0.96 | 0.00 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 185.00 | 136.00 | 138.50 | 137.25 | % | 0.74 | 0 | 0 | 2.31 | -0.96 | 0.00 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 190.00 | 140.90 | 143.50 | 142.20 | 80.70 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.34 | -0.97 | 0.00 | -0.02 | 5/26/2026 | 7/27/2026 4:00:08 PM EST |
| 195.00 | 145.90 | 148.50 | 147.20 | % | 0.75 | 0 | 0 | 2.37 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 200.00 | 150.40 | 153.90 | 152.15 | 88.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.51 | -0.97 | 0.00 | -0.02 | 5/26/2026 | 7/27/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 264.00 | 132.00 | % | 0.44 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 274.00 | 137.00 | % | 0.44 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 284.00 | 142.00 | % | 0.44 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST |