Options Chain for AXT INC COM (AXTI) - $88.58 as of 8/10/2026 10:17:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 54.40 | 58.00 | 56.20 | % | 2.81 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 22.50 | 52.00 | 55.60 | 53.80 | % | 2.39 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 25.00 | 49.50 | 53.00 | 51.25 | 42.50 | 0.00 | 0.00% | 2.05 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 11:58:59 AM EST |
| 30.00 | 44.70 | 48.10 | 46.40 | 40.60 | 0.00 | 0.00% | 1.55 | 0 | 17 | 2.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 11:58:59 AM EST |
| 35.00 | 40.60 | 43.30 | 41.95 | 40.64 | 0.00 | 0.00% | 1.20 | 0 | 35 | 1.96 | 0.98 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 11:58:59 AM EST |
| 40.00 | 36.00 | 38.40 | 37.20 | 38.01 | 0.00 | 0.00% | 0.93 | 0 | 59 | 1.80 | 0.96 | 0.00 | -0.03 | 8/6/2026 | 8/10/2026 11:58:59 AM EST |
| 45.00 | 31.70 | 34.30 | 33.00 | 39.55 | 0.00 | 0.00% | 0.73 | 0 | 75 | 1.64 | 0.93 | 0.00 | -0.05 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 50.00 | 27.80 | 30.50 | 29.15 | 30.40 | -10.60 | -25.86% | 0.58 | 13 | 2,684 | 1.37 | 0.89 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 55.00 | 24.00 | 26.80 | 25.40 | 32.70 | -2.78 | -7.84% | 0.46 | 27 | 474 | 1.38 | 0.84 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 60.00 | 21.00 | 23.40 | 22.20 | 22.23 | -9.56 | -30.08% | 0.37 | 113 | 388 | 1.37 | 0.79 | 0.01 | -0.12 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 65.00 | 18.00 | 20.60 | 19.30 | 20.40 | -8.40 | -29.17% | 0.30 | 171 | 577 | 1.40 | 0.73 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 70.00 | 15.20 | 17.50 | 16.35 | 17.85 | -7.75 | -30.28% | 0.23 | 8 | 685 | 1.34 | 0.68 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 75.00 | 13.20 | 14.10 | 13.65 | 14.70 | -7.85 | -34.82% | 0.18 | 25 | 488 | 1.35 | 0.62 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 80.00 | 11.00 | 12.10 | 11.55 | 11.85 | -8.45 | -41.63% | 0.14 | 153 | 455 | 1.36 | 0.56 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 85.00 | 9.70 | 10.40 | 10.05 | 9.90 | -7.63 | -43.53% | 0.12 | 596 | 307 | 1.37 | 0.51 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 90.00 | 8.60 | 8.70 | 8.65 | 8.77 | -7.23 | -45.19% | 0.10 | 2,988 | 419 | 1.37 | 0.46 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 95.00 | 7.10 | 7.70 | 7.40 | 7.80 | -5.91 | -43.11% | 0.08 | 36 | 176 | 1.37 | 0.41 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 100.00 | 6.30 | 6.60 | 6.45 | 6.63 | -5.77 | -46.54% | 0.06 | 340 | 1,198 | 1.37 | 0.37 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 105.00 | 5.10 | 5.70 | 5.40 | 5.60 | -5.14 | -47.86% | 0.05 | 37 | 189 | 1.37 | 0.33 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 110.00 | 4.30 | 4.90 | 4.60 | 4.74 | -4.71 | -49.85% | 0.04 | 64 | 354 | 1.35 | 0.29 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 115.00 | 3.40 | 4.30 | 3.85 | 4.60 | -3.50 | -43.21% | 0.03 | 4 | 207 | 1.37 | 0.26 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 120.00 | 3.00 | 3.70 | 3.35 | 3.52 | -3.84 | -52.18% | 0.03 | 81 | 320 | 1.35 | 0.23 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 125.00 | 2.60 | 3.20 | 2.90 | 3.00 | -3.90 | -56.53% | 0.02 | 17 | 808 | 1.36 | 0.20 | 0.01 | -0.13 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 130.00 | 2.30 | 2.75 | 2.53 | 2.63 | -3.32 | -55.80% | 0.02 | 18 | 201 | 1.40 | 0.18 | 0.01 | -0.12 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 135.00 | 1.85 | 2.70 | 2.28 | 2.65 | -2.85 | -51.82% | 0.02 | 33 | 147 | 1.38 | 0.16 | 0.01 | -0.11 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 140.00 | 1.90 | 2.50 | 2.20 | 2.00 | -2.70 | -57.45% | 0.02 | 100 | 533 | 1.40 | 0.14 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 145.00 | 1.35 | 2.20 | 1.78 | 2.05 | -1.57 | -43.37% | 0.01 | 4 | 110 | 1.39 | 0.12 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 150.00 | 1.50 | 1.75 | 1.63 | 1.55 | -2.35 | -60.26% | 0.01 | 235 | 1,503 | 1.41 | 0.11 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 155.00 | 0.90 | 1.85 | 1.38 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.38 | 0.09 | 0.00 | -0.08 | 8/6/2026 | 8/10/2026 11:58:59 AM EST |
| 160.00 | 0.80 | 1.65 | 1.23 | 2.34 | +0.80 | +51.95% | 0.01 | 1 | 228 | 1.38 | 0.08 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 165.00 | 0.45 | 1.50 | 0.98 | 1.10 | -0.60 | -35.30% | 0.01 | 1 | 34 | 1.32 | 0.07 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 170.00 | 0.65 | 1.40 | 1.03 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.42 | 0.06 | 0.00 | -0.06 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 175.00 | 0.50 | 1.25 | 0.88 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.06 | 0.00 | -0.05 | 8/3/2026 | 8/10/2026 11:58:59 AM EST |
| 180.00 | 0.15 | 1.20 | 0.68 | 1.53 | -0.53 | -25.73% | 0.00 | 1 | 73 | 1.42 | 0.05 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 185.00 | 0.40 | 1.05 | 0.73 | 1.34 | -0.61 | -31.29% | 0.00 | 2 | 12 | 1.43 | 0.04 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 190.00 | 0.20 | 0.90 | 0.55 | 1.26 | -0.75 | -37.32% | 0.00 | 2 | 18 | 1.37 | 0.04 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 195.00 | 0.30 | 0.85 | 0.58 | 0.60 | -1.10 | -64.71% | 0.00 | 7 | 21 | 1.45 | 0.03 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 200.00 | 0.25 | 0.50 | 0.38 | 0.58 | -0.97 | -62.59% | 0.00 | 2 | 396 | 1.38 | 0.03 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 300.00 | 0.00 | 10.00 | 5.00 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/10/2026 11:58:59 AM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/10/2026 11:58:59 AM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/10/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 11:58:59 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 4 | 1,524 | 1.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 5 | 82 | 1.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.01 | 16 | 309 | 1.39 | -0.02 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 40.00 | 0.65 | 1.00 | 0.83 | 0.77 | +0.08 | +11.60% | 0.02 | 40 | 1,389 | 1.40 | -0.04 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 45.00 | 1.25 | 1.60 | 1.43 | 1.47 | +0.07 | +5.00% | 0.03 | 36 | 1,339 | 1.38 | -0.07 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 50.00 | 2.15 | 2.55 | 2.35 | 2.32 | +0.48 | +26.09% | 0.05 | 138 | 398 | 1.33 | -0.11 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 55.00 | 3.30 | 3.90 | 3.60 | 3.45 | +0.85 | +32.70% | 0.07 | 144 | 215 | 1.34 | -0.16 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 60.00 | 5.00 | 5.50 | 5.25 | 5.25 | +1.64 | +45.43% | 0.09 | 101 | 224 | 1.32 | -0.21 | 0.01 | -0.12 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 65.00 | 7.00 | 7.40 | 7.20 | 7.14 | +2.19 | +44.25% | 0.11 | 211 | 391 | 1.31 | -0.27 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 70.00 | 9.30 | 9.90 | 9.60 | 9.40 | +2.80 | +42.43% | 0.14 | 41 | 742 | 1.33 | -0.32 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 75.00 | 12.00 | 12.60 | 12.30 | 11.80 | +3.25 | +38.02% | 0.16 | 29 | 1,383 | 1.33 | -0.38 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 80.00 | 15.00 | 15.70 | 15.35 | 13.35 | +2.85 | +27.15% | 0.19 | 5 | 100 | 1.33 | -0.44 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 85.00 | 18.30 | 18.90 | 18.60 | 18.54 | +5.24 | +39.40% | 0.22 | 11 | 216 | 1.34 | -0.49 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 90.00 | 21.80 | 22.50 | 22.15 | 21.48 | +4.78 | +28.63% | 0.25 | 14 | 173 | 1.33 | -0.54 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 95.00 | 25.60 | 26.20 | 25.90 | 21.20 | +1.34 | +6.75% | 0.27 | 10 | 125 | 1.32 | -0.59 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 100.00 | 28.60 | 30.50 | 29.55 | 29.00 | +5.50 | +23.41% | 0.30 | 9 | 299 | 1.32 | -0.63 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 105.00 | 32.20 | 34.70 | 33.45 | 27.30 | 0.00 | 0.00% | 0.32 | 0 | 203 | 1.32 | -0.67 | 0.01 | -0.16 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 110.00 | 37.20 | 38.90 | 38.05 | 31.10 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.32 | -0.71 | 0.01 | -0.15 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 115.00 | 41.00 | 43.20 | 42.10 | 37.00 | 0.00 | 0.00% | 0.37 | 0 | 49 | 1.33 | -0.74 | 0.01 | -0.14 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 120.00 | 45.20 | 47.80 | 46.50 | 68.35 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.32 | -0.77 | 0.01 | -0.14 | 7/22/2026 | 8/10/2026 11:58:59 AM EST |
| 125.00 | 49.70 | 52.40 | 51.05 | 49.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.32 | -0.80 | 0.01 | -0.13 | 6/8/2026 | 8/10/2026 11:58:59 AM EST |
| 130.00 | 54.40 | 56.80 | 55.60 | 55.72 | +5.72 | +11.44% | 0.43 | 2 | 22 | 1.27 | -0.82 | 0.01 | -0.12 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 135.00 | 59.10 | 61.80 | 60.45 | 92.93 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.31 | -0.84 | 0.01 | -0.11 | 7/28/2026 | 8/10/2026 11:58:59 AM EST |
| 140.00 | 63.80 | 66.70 | 65.25 | % | 0.47 | 0 | 0 | 1.30 | -0.86 | 0.01 | -0.10 | 8/10/2026 11:58:59 AM EST | |||
| 145.00 | 68.50 | 71.50 | 70.00 | 56.30 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.30 | -0.88 | 0.01 | -0.09 | 6/15/2026 | 8/10/2026 11:58:59 AM EST |
| 150.00 | 73.30 | 76.10 | 74.70 | 68.77 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.27 | -0.89 | 0.01 | -0.08 | 5/20/2026 | 8/10/2026 11:58:59 AM EST |
| 155.00 | 77.90 | 80.90 | 79.40 | % | 0.51 | 0 | 0 | 1.23 | -0.91 | 0.00 | -0.08 | 8/10/2026 11:58:59 AM EST | |||
| 160.00 | 82.70 | 85.80 | 84.25 | % | 0.53 | 0 | 0 | 1.22 | -0.92 | 0.00 | -0.07 | 8/10/2026 11:58:59 AM EST | |||
| 165.00 | 87.80 | 90.60 | 89.20 | % | 0.54 | 0 | 0 | 1.75 | -0.93 | 0.00 | -0.06 | 8/10/2026 11:58:59 AM EST | |||
| 170.00 | 92.50 | 95.70 | 94.10 | 87.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.78 | -0.94 | 0.00 | -0.06 | 6/8/2026 | 8/10/2026 11:58:59 AM EST |
| 175.00 | 97.50 | 100.40 | 98.95 | % | 0.57 | 0 | 0 | 1.81 | -0.94 | 0.00 | -0.05 | 8/10/2026 11:58:59 AM EST | |||
| 180.00 | 102.30 | 105.30 | 103.80 | % | 0.58 | 0 | 0 | 1.83 | -0.95 | 0.00 | -0.05 | 8/10/2026 11:58:59 AM EST | |||
| 185.00 | 107.50 | 110.00 | 108.75 | % | 0.59 | 0 | 0 | 1.86 | -0.96 | 0.00 | -0.04 | 8/10/2026 11:58:59 AM EST | |||
| 190.00 | 112.10 | 115.20 | 113.65 | 134.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.88 | -0.96 | 0.00 | -0.04 | 8/3/2026 | 8/10/2026 11:58:59 AM EST |
| 195.00 | 117.10 | 120.30 | 118.70 | % | 0.61 | 0 | 0 | 1.90 | -0.97 | 0.00 | -0.03 | 8/10/2026 11:58:59 AM EST | |||
| 200.00 | 122.20 | 125.20 | 123.70 | 88.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.94 | -0.97 | 0.00 | -0.03 | 5/26/2026 | 8/10/2026 11:58:59 AM EST |
| 300.00 | 216.40 | 231.40 | 223.90 | % | 0.75 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 310.00 | 226.30 | 241.30 | 233.80 | % | 0.75 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 320.00 | 236.30 | 251.30 | 243.80 | % | 0.76 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST |