Options Chain for AXT INC COM (AXTI) - $63.36 as of 9/11/2026 7:09:44 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 | 24.50 | 27.40 | 25.95 | % | 0.65 | 0 | 0 | 1.83 | 0.96 | 0.00 | -0.05 | 9/11/2026 3:59:59 PM EST | |||
| 44.00 | 20.80 | 23.70 | 22.25 | % | 0.51 | 0 | 0 | 1.63 | 0.93 | 0.01 | -0.07 | 9/11/2026 3:59:59 PM EST | |||
| 45.00 | 19.70 | 22.80 | 21.25 | % | 0.47 | 0 | 0 | 1.59 | 0.92 | 0.01 | -0.07 | 9/11/2026 3:59:59 PM EST | |||
| 46.00 | 19.00 | 21.90 | 20.45 | % | 0.44 | 0 | 0 | 1.55 | 0.91 | 0.01 | -0.08 | 9/11/2026 3:59:59 PM EST | |||
| 47.00 | 18.50 | 20.90 | 19.70 | % | 0.42 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.08 | 9/11/2026 3:59:59 PM EST | |||
| 48.00 | 17.90 | 20.20 | 19.05 | % | 0.40 | 0 | 0 | 1.07 | 0.88 | 0.01 | -0.09 | 9/11/2026 3:59:59 PM EST | |||
| 49.00 | 16.90 | 19.20 | 18.05 | % | 0.37 | 0 | 0 | 1.06 | 0.87 | 0.01 | -0.09 | 9/11/2026 3:59:59 PM EST | |||
| 50.00 | 16.20 | 18.60 | 17.40 | 10.77 | 0.00 | 0.00% | 0.35 | 0 | 175 | 1.10 | 0.86 | 0.01 | -0.10 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 51.00 | 15.40 | 17.60 | 16.50 | 23.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.08 | 0.84 | 0.01 | -0.10 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 52.00 | 14.60 | 17.10 | 15.85 | 19.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.10 | 0.82 | 0.01 | -0.11 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 53.00 | 13.90 | 16.10 | 15.00 | 10.10 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.08 | 0.81 | 0.01 | -0.11 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 54.00 | 13.20 | 15.40 | 14.30 | 7.49 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.08 | 0.79 | 0.01 | -0.12 | 9/3/2026 | 9/11/2026 3:59:59 PM EST |
| 55.00 | 12.50 | 14.70 | 13.60 | 20.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | 0.77 | 0.02 | -0.12 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 56.00 | 11.90 | 13.90 | 12.90 | 16.05 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.07 | 0.75 | 0.02 | -0.13 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 57.00 | 11.30 | 13.30 | 12.30 | 9.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.08 | 0.74 | 0.02 | -0.13 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 58.00 | 10.80 | 12.70 | 11.75 | 9.41 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | 0.72 | 0.02 | -0.14 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 59.00 | 9.80 | 12.10 | 10.95 | % | 0.19 | 0 | 0 | 1.05 | 0.70 | 0.02 | -0.14 | 9/11/2026 3:59:59 PM EST | |||
| 60.00 | 9.50 | 11.60 | 10.55 | 14.28 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.08 | 0.68 | 0.02 | -0.14 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 61.00 | 9.00 | 11.10 | 10.05 | 14.90 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.09 | 0.66 | 0.02 | -0.14 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 62.00 | 7.90 | 10.50 | 9.20 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.04 | 0.64 | 0.02 | -0.15 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 63.00 | 7.50 | 10.00 | 8.75 | 5.79 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.05 | 0.61 | 0.02 | -0.15 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 64.00 | 7.50 | 9.20 | 8.35 | 9.72 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.06 | 0.59 | 0.02 | -0.15 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 65.00 | 7.00 | 8.80 | 7.90 | 8.01 | +0.04 | +0.51% | 0.12 | 1 | 7 | 1.06 | 0.57 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 66.00 | 6.20 | 8.60 | 7.40 | 7.50 | -1.07 | -12.49% | 0.11 | 5 | 0 | 1.05 | 0.55 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 67.00 | 6.30 | 7.80 | 7.05 | 7.60 | -3.36 | -30.66% | 0.11 | 6 | 4 | 1.06 | 0.53 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 68.00 | 5.90 | 7.60 | 6.75 | 8.30 | -2.13 | -20.43% | 0.10 | 7 | 33 | 1.08 | 0.51 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 69.00 | 5.50 | 7.30 | 6.40 | 6.85 | -1.99 | -22.52% | 0.09 | 8 | 17 | 1.08 | 0.49 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 70.00 | 5.20 | 6.90 | 6.05 | 6.58 | +0.43 | +7.00% | 0.09 | 1 | 24 | 1.08 | 0.47 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 71.00 | 4.50 | 6.60 | 5.55 | 8.18 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.06 | 0.46 | 0.02 | -0.15 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 72.00 | 4.60 | 6.30 | 5.45 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.09 | 0.44 | 0.02 | -0.15 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 73.00 | 3.90 | 5.80 | 4.85 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.05 | 0.42 | 0.02 | -0.15 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 74.00 | 4.10 | 5.60 | 4.85 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.09 | 0.40 | 0.02 | -0.15 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 75.00 | 3.80 | 4.70 | 4.25 | 4.30 | -0.20 | -4.45% | 0.06 | 25 | 45 | 1.05 | 0.38 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 76.00 | 3.50 | 4.90 | 4.20 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.08 | 0.37 | 0.02 | -0.14 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 77.00 | 3.30 | 4.70 | 4.00 | 4.30 | +0.10 | +2.39% | 0.05 | 1 | 4 | 1.09 | 0.35 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 78.00 | 3.20 | 4.60 | 3.90 | 5.42 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.11 | 0.34 | 0.02 | -0.14 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 79.00 | 3.00 | 4.20 | 3.60 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.10 | 0.32 | 0.02 | -0.14 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 80.00 | 2.35 | 3.90 | 3.13 | 3.30 | -0.35 | -9.59% | 0.04 | 4 | 39 | 1.05 | 0.31 | 0.02 | -0.13 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 81.00 | 2.10 | 3.70 | 2.90 | % | 0.04 | 0 | 0 | 1.05 | 0.29 | 0.02 | -0.13 | 9/11/2026 3:59:59 PM EST | |||
| 82.00 | 2.45 | 3.50 | 2.98 | % | 0.04 | 0 | 0 | 1.09 | 0.28 | 0.02 | -0.13 | 9/11/2026 3:59:59 PM EST | |||
| 85.00 | 2.00 | 3.20 | 2.60 | 2.71 | -0.19 | -6.56% | 0.03 | 2 | 97 | 1.12 | 0.24 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 90.00 | 1.45 | 2.40 | 1.93 | 1.90 | -0.10 | -5.00% | 0.02 | 24 | 49 | 1.12 | 0.19 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 95.00 | 1.00 | 1.90 | 1.45 | 1.20 | -1.10 | -47.83% | 0.02 | 2 | 38 | 1.13 | 0.15 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 100.00 | 0.75 | 1.55 | 1.15 | 1.10 | -0.20 | -15.39% | 0.01 | 18 | 6 | 1.15 | 0.12 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 105.00 | 0.45 | 1.30 | 0.88 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.15 | 0.09 | 0.01 | -0.07 | 9/8/2026 | 9/11/2026 3:59:59 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 | 0.05 | 1.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.12 | -0.04 | 0.00 | -0.05 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 44.00 | 0.35 | 0.75 | 0.55 | 0.75 | +0.08 | +11.94% | 0.01 | 2 | 2 | 1.02 | -0.07 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 45.00 | 0.40 | 0.95 | 0.68 | 0.70 | -0.12 | -14.64% | 0.02 | 2 | 49 | 1.03 | -0.08 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 46.00 | 0.65 | 1.40 | 1.03 | 0.65 | -0.34 | -34.35% | 0.02 | 1 | 3 | 1.11 | -0.09 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 47.00 | 0.65 | 1.45 | 1.05 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.06 | -0.10 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 48.00 | 1.00 | 1.70 | 1.35 | 1.15 | -0.25 | -17.86% | 0.03 | 5 | 18 | 1.10 | -0.12 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 49.00 | 1.00 | 1.90 | 1.45 | 1.30 | -0.25 | -16.13% | 0.03 | 22 | 7 | 1.08 | -0.13 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 50.00 | 1.35 | 2.00 | 1.68 | 1.58 | -0.17 | -9.72% | 0.03 | 11 | 63 | 1.08 | -0.14 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 51.00 | 1.55 | 2.10 | 1.83 | 1.70 | -0.25 | -12.83% | 0.04 | 22 | 16 | 1.06 | -0.16 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 52.00 | 1.80 | 2.40 | 2.10 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.07 | -0.18 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 53.00 | 2.00 | 2.60 | 2.30 | 2.10 | +0.20 | +10.53% | 0.04 | 15 | 17 | 1.06 | -0.19 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 54.00 | 2.25 | 3.20 | 2.73 | 2.35 | -0.30 | -11.33% | 0.05 | 2 | 16 | 1.08 | -0.21 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 55.00 | 2.85 | 3.70 | 3.28 | 2.85 | -0.37 | -11.50% | 0.06 | 10 | 69 | 1.05 | -0.23 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 56.00 | 2.75 | 3.90 | 3.33 | 3.05 | +0.33 | +12.14% | 0.06 | 3 | 13 | 1.07 | -0.25 | 0.02 | -0.13 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 57.00 | 3.20 | 4.30 | 3.75 | 3.45 | -0.40 | -10.39% | 0.07 | 2 | 16 | 1.09 | -0.26 | 0.02 | -0.13 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 58.00 | 3.20 | 4.70 | 3.95 | 3.75 | -0.25 | -6.25% | 0.07 | 7 | 19 | 1.05 | -0.28 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 59.00 | 4.00 | 4.80 | 4.40 | 4.20 | +0.30 | +7.70% | 0.07 | 5 | 16 | 1.06 | -0.30 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 60.00 | 4.10 | 5.30 | 4.70 | 4.40 | -0.80 | -15.39% | 0.08 | 1 | 36 | 1.04 | -0.32 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 61.00 | 4.40 | 5.60 | 5.00 | 5.43 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.02 | -0.34 | 0.02 | -0.14 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 62.00 | 5.30 | 6.30 | 5.80 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.07 | -0.36 | 0.02 | -0.15 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 63.00 | 5.60 | 6.80 | 6.20 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.06 | -0.39 | 0.02 | -0.15 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 64.00 | 5.80 | 7.30 | 6.55 | 6.57 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.03 | -0.41 | 0.02 | -0.15 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 65.00 | 6.80 | 8.20 | 7.50 | 6.79 | +0.12 | +1.80% | 0.12 | 2 | 23 | 1.10 | -0.43 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 66.00 | 6.80 | 8.30 | 7.55 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.03 | -0.45 | 0.02 | -0.15 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 67.00 | 7.40 | 9.10 | 8.25 | 7.97 | -0.48 | -5.68% | 0.12 | 7 | 11 | 1.04 | -0.47 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 68.00 | 7.90 | 9.80 | 8.85 | 7.51 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.04 | -0.49 | 0.02 | -0.15 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 69.00 | 8.50 | 10.40 | 9.45 | 8.70 | +1.30 | +17.57% | 0.14 | 1 | 1 | 1.04 | -0.51 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 70.00 | 9.10 | 11.00 | 10.05 | 9.91 | +0.71 | +7.72% | 0.14 | 2 | 26 | 1.04 | -0.53 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 71.00 | 9.70 | 11.70 | 10.70 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.04 | -0.54 | 0.02 | -0.15 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 72.00 | 10.40 | 12.60 | 11.50 | 9.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | -0.56 | 0.02 | -0.15 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 73.00 | 11.00 | 13.70 | 12.35 | % | 0.17 | 0 | 0 | 1.08 | -0.58 | 0.02 | -0.15 | 9/11/2026 3:59:59 PM EST | |||
| 74.00 | 11.80 | 14.50 | 13.15 | % | 0.18 | 0 | 0 | 1.09 | -0.60 | 0.02 | -0.15 | 9/11/2026 3:59:59 PM EST | |||
| 75.00 | 12.30 | 14.60 | 13.45 | 13.25 | +0.95 | +7.73% | 0.18 | 1 | 7 | 1.03 | -0.62 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 76.00 | 13.10 | 15.20 | 14.15 | 23.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.02 | -0.63 | 0.02 | -0.14 | 9/3/2026 | 9/11/2026 3:59:59 PM EST |
| 77.00 | 13.80 | 16.30 | 15.05 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.04 | -0.65 | 0.02 | -0.14 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 78.00 | 14.70 | 16.90 | 15.80 | 19.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -0.66 | 0.02 | -0.14 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 79.00 | 15.40 | 18.00 | 16.70 | 24.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | -0.68 | 0.02 | -0.14 | 9/1/2026 | 9/11/2026 3:59:59 PM EST |
| 80.00 | 16.20 | 18.40 | 17.30 | 18.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.69 | 0.02 | -0.13 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 81.00 | 17.00 | 19.40 | 18.20 | % | 0.22 | 0 | 0 | 1.04 | -0.71 | 0.02 | -0.13 | 9/11/2026 3:59:59 PM EST | |||
| 82.00 | 18.00 | 20.40 | 19.20 | % | 0.23 | 0 | 0 | 1.07 | -0.72 | 0.02 | -0.13 | 9/11/2026 3:59:59 PM EST | |||
| 85.00 | 20.40 | 22.80 | 21.60 | 22.40 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.04 | -0.76 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 90.00 | 24.70 | 28.10 | 26.40 | 25.61 | -1.05 | -3.94% | 0.29 | 1 | 3 | 1.51 | -0.81 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 95.00 | 29.20 | 32.30 | 30.75 | 26.40 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.33 | -0.85 | 0.01 | -0.09 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 100.00 | 34.00 | 36.60 | 35.30 | 33.65 | -12.55 | -27.17% | 0.35 | 1 | 2 | 1.40 | -0.88 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 105.00 | 38.80 | 41.60 | 40.20 | % | 0.38 | 0 | 0 | 1.48 | -0.91 | 0.01 | -0.07 | 9/11/2026 3:59:59 PM EST |