Options Chain for AXT INC COM (AXTI) - $85.87 as of 10/5/2026 1:10:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 64.10 | 66.90 | 65.50 | 57.95 | 0.00 | 0.00% | 3.27 | 0 | 26 | 2.94 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:59:00 PM EST |
| 22.50 | 61.70 | 64.50 | 63.10 | 34.90 | 0.00 | 0.00% | 2.80 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 12:59:00 PM EST |
| 25.00 | 59.20 | 62.00 | 60.60 | 49.55 | 0.00 | 0.00% | 2.42 | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:00 PM EST |
| 30.00 | 54.30 | 57.00 | 55.65 | 47.90 | 0.00 | 0.00% | 1.85 | 0 | 34 | 2.22 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 12:59:00 PM EST |
| 35.00 | 49.40 | 52.20 | 50.80 | 47.60 | 0.00 | 0.00% | 1.45 | 0 | 25 | 1.95 | 0.99 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 12:59:00 PM EST |
| 40.00 | 44.60 | 47.30 | 45.95 | 37.20 | 0.00 | 0.00% | 1.15 | 0 | 31 | 1.79 | 0.98 | 0.00 | -0.03 | 9/30/2026 | 10/5/2026 12:59:00 PM EST |
| 45.00 | 39.90 | 42.60 | 41.25 | 42.50 | 0.00 | 0.00% | 0.92 | 0 | 51 | 1.60 | 0.96 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 50.00 | 35.90 | 38.00 | 36.95 | 37.50 | -0.23 | -0.61% | 0.74 | 3 | 1,041 | 1.19 | 0.93 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 55.00 | 31.10 | 33.80 | 32.45 | 32.00 | -2.00 | -5.89% | 0.59 | 2 | 100 | 1.16 | 0.90 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 60.00 | 27.60 | 29.70 | 28.65 | 28.50 | -0.80 | -2.73% | 0.48 | 200 | 1,456 | 1.20 | 0.86 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 65.00 | 23.60 | 26.00 | 24.80 | 25.00 | -1.15 | -4.40% | 0.38 | 11 | 851 | 1.15 | 0.81 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 70.00 | 20.90 | 22.80 | 21.85 | 22.20 | -0.40 | -1.77% | 0.31 | 6 | 651 | 1.15 | 0.76 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 75.00 | 18.30 | 19.80 | 19.05 | 18.90 | -1.20 | -5.97% | 0.25 | 12 | 484 | 1.16 | 0.70 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 80.00 | 15.70 | 17.20 | 16.45 | 16.70 | -0.50 | -2.91% | 0.21 | 1,421 | 970 | 1.15 | 0.64 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 85.00 | 13.50 | 14.80 | 14.15 | 14.20 | -1.00 | -6.58% | 0.17 | 23 | 278 | 1.17 | 0.58 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 90.00 | 12.20 | 12.40 | 12.30 | 12.30 | -0.70 | -5.39% | 0.14 | 52 | 827 | 1.15 | 0.53 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 95.00 | 10.40 | 10.80 | 10.60 | 10.60 | -0.70 | -6.20% | 0.11 | 10 | 401 | 1.16 | 0.48 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 100.00 | 9.00 | 9.40 | 9.20 | 8.84 | -0.98 | -9.98% | 0.09 | 29 | 1,414 | 1.16 | 0.43 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 105.00 | 7.80 | 8.10 | 7.95 | 7.70 | -0.90 | -10.47% | 0.08 | 1 | 731 | 1.17 | 0.39 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 110.00 | 6.60 | 7.00 | 6.80 | 7.10 | -0.84 | -10.58% | 0.06 | 255 | 531 | 1.18 | 0.35 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 115.00 | 5.60 | 6.20 | 5.90 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 92 | 1.19 | 0.32 | 0.01 | -0.14 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 120.00 | 5.00 | 5.50 | 5.25 | 5.34 | -0.36 | -6.32% | 0.04 | 10 | 530 | 1.21 | 0.29 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 125.00 | 4.40 | 4.90 | 4.65 | 4.70 | -0.60 | -11.33% | 0.04 | 1 | 120 | 1.21 | 0.26 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 130.00 | 3.80 | 4.70 | 4.25 | 4.26 | -0.43 | -9.17% | 0.03 | 11 | 1,213 | 1.25 | 0.23 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 135.00 | 3.10 | 4.60 | 3.85 | 4.51 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.27 | 0.21 | 0.01 | -0.12 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 140.00 | 2.65 | 3.60 | 3.13 | 3.31 | +0.21 | +6.78% | 0.02 | 2 | 663 | 1.24 | 0.19 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 145.00 | 2.35 | 3.40 | 2.88 | 3.08 | +0.48 | +18.47% | 0.02 | 3 | 169 | 1.27 | 0.17 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 150.00 | 2.10 | 2.80 | 2.45 | 2.43 | -0.40 | -14.14% | 0.02 | 10 | 277 | 1.26 | 0.15 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 155.00 | 1.80 | 3.10 | 2.45 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 369 | 1.31 | 0.14 | 0.01 | -0.09 | 9/29/2026 | 10/5/2026 12:59:00 PM EST |
| 160.00 | 1.60 | 2.70 | 2.15 | 2.19 | -0.06 | -2.67% | 0.01 | 3 | 314 | 1.30 | 0.12 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 165.00 | 1.40 | 2.55 | 1.98 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.32 | 0.11 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 170.00 | 1.25 | 1.70 | 1.48 | 1.50 | -0.40 | -21.06% | 0.01 | 1 | 27 | 1.27 | 0.10 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 175.00 | 1.15 | 1.45 | 1.30 | 1.35 | -0.20 | -12.91% | 0.01 | 75 | 101 | 1.28 | 0.09 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 180.00 | 0.80 | 1.45 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.27 | 0.08 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 185.00 | 0.85 | 1.65 | 1.25 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.33 | 0.07 | 0.00 | -0.06 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 190.00 | 0.55 | 1.45 | 1.00 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.30 | 0.07 | 0.00 | -0.06 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 195.00 | 0.50 | 1.30 | 0.90 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.30 | 0.06 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 200.00 | 0.65 | 1.00 | 0.83 | 0.82 | -0.06 | -6.82% | 0.00 | 4 | 781 | 1.32 | 0.06 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 245 | 1.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 391 | 2.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:59:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 107 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 303 | 1.30 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.23 | +0.01 | +4.55% | 0.01 | 12 | 1,261 | 1.22 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 40.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.05 | -11.12% | 0.01 | 25 | 280 | 1.21 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 45.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.14 | -16.67% | 0.02 | 20 | 745 | 1.20 | -0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 50.00 | 1.10 | 1.35 | 1.23 | 1.21 | -0.19 | -13.58% | 0.02 | 59 | 1,032 | 1.17 | -0.07 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 55.00 | 1.80 | 2.10 | 1.95 | 2.10 | -0.17 | -7.49% | 0.04 | 24 | 570 | 1.15 | -0.10 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 60.00 | 2.75 | 3.10 | 2.93 | 2.80 | -0.50 | -15.16% | 0.05 | 57 | 1,396 | 1.14 | -0.14 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 65.00 | 3.90 | 4.40 | 4.15 | 4.34 | -0.44 | -9.21% | 0.06 | 5 | 718 | 1.13 | -0.19 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 70.00 | 5.60 | 6.00 | 5.80 | 6.00 | -0.70 | -10.45% | 0.08 | 104 | 462 | 1.13 | -0.24 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 75.00 | 7.70 | 7.90 | 7.80 | 8.15 | -0.56 | -6.43% | 0.10 | 125 | 1,103 | 1.14 | -0.30 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 80.00 | 10.00 | 10.40 | 10.20 | 10.40 | -0.80 | -7.15% | 0.13 | 162 | 400 | 1.14 | -0.36 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 85.00 | 12.80 | 13.10 | 12.95 | 13.10 | -0.80 | -5.76% | 0.15 | 39 | 701 | 1.14 | -0.42 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 90.00 | 15.80 | 16.20 | 16.00 | 16.40 | -0.60 | -3.53% | 0.18 | 8 | 82 | 1.16 | -0.47 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 95.00 | 19.10 | 19.60 | 19.35 | 19.80 | -3.00 | -13.16% | 0.20 | 13 | 97 | 1.16 | -0.52 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 100.00 | 22.40 | 24.80 | 23.60 | 23.30 | -0.22 | -0.94% | 0.24 | 6 | 90 | 1.21 | -0.57 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 105.00 | 26.20 | 28.60 | 27.40 | 30.65 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.21 | -0.61 | 0.01 | -0.15 | 10/1/2026 | 10/5/2026 12:59:00 PM EST |
| 110.00 | 30.00 | 32.50 | 31.25 | 34.50 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.21 | -0.65 | 0.01 | -0.15 | 8/17/2026 | 10/5/2026 12:59:00 PM EST |
| 115.00 | 34.10 | 35.70 | 34.90 | 52.30 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.21 | -0.68 | 0.01 | -0.14 | 8/6/2026 | 10/5/2026 12:59:00 PM EST |
| 120.00 | 38.30 | 40.80 | 39.55 | 44.30 | 0.00 | 0.00% | 0.33 | 0 | 49 | 1.22 | -0.71 | 0.01 | -0.14 | 9/25/2026 | 10/5/2026 12:59:00 PM EST |
| 125.00 | 42.60 | 45.20 | 43.90 | 79.70 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.23 | -0.74 | 0.01 | -0.13 | 7/13/2026 | 10/5/2026 12:59:00 PM EST |
| 130.00 | 46.90 | 48.80 | 47.85 | 84.36 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.24 | -0.77 | 0.01 | -0.13 | 7/13/2026 | 10/5/2026 12:59:00 PM EST |
| 135.00 | 51.50 | 53.30 | 52.40 | 56.38 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.24 | -0.79 | 0.01 | -0.12 | 8/17/2026 | 10/5/2026 12:59:00 PM EST |
| 140.00 | 56.00 | 58.70 | 57.35 | 67.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.23 | -0.81 | 0.01 | -0.11 | 6/17/2026 | 10/5/2026 12:59:00 PM EST |
| 145.00 | 60.60 | 63.30 | 61.95 | 72.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.22 | -0.83 | 0.01 | -0.11 | 6/18/2026 | 10/5/2026 12:59:00 PM EST |
| 150.00 | 65.30 | 68.00 | 66.65 | 77.20 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.23 | -0.85 | 0.01 | -0.10 | 9/24/2026 | 10/5/2026 12:59:00 PM EST |
| 155.00 | 70.00 | 72.70 | 71.35 | 78.10 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.21 | -0.86 | 0.01 | -0.09 | 6/17/2026 | 10/5/2026 12:59:00 PM EST |
| 160.00 | 74.80 | 77.40 | 76.10 | 90.60 | 0.00 | 0.00% | 0.48 | 0 | 25 | 1.16 | -0.88 | 0.01 | -0.09 | 9/9/2026 | 10/5/2026 12:59:00 PM EST |
| 165.00 | 79.60 | 82.20 | 80.90 | 78.30 | 0.00 | 0.00% | 0.49 | 0 | 44 | 1.46 | -0.89 | 0.00 | -0.08 | 5/27/2026 | 10/5/2026 12:59:00 PM EST |
| 170.00 | 84.40 | 87.00 | 85.70 | 114.20 | 0.00 | 0.00% | 0.50 | 0 | 23 | 1.49 | -0.90 | 0.00 | -0.08 | 7/8/2026 | 10/5/2026 12:59:00 PM EST |
| 175.00 | 89.20 | 91.90 | 90.55 | 102.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.52 | -0.91 | 0.00 | -0.07 | 9/28/2026 | 10/5/2026 12:59:00 PM EST |
| 180.00 | 94.10 | 96.70 | 95.40 | 87.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.53 | -0.92 | 0.00 | -0.07 | 5/22/2026 | 10/5/2026 12:59:00 PM EST |
| 185.00 | 98.90 | 101.50 | 100.20 | 91.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.53 | -0.93 | 0.00 | -0.06 | 5/22/2026 | 10/5/2026 12:59:00 PM EST |
| 190.00 | 103.80 | 106.40 | 105.10 | 103.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.55 | -0.93 | 0.00 | -0.06 | 6/3/2026 | 10/5/2026 12:59:00 PM EST |
| 195.00 | 108.80 | 111.40 | 110.10 | % | 0.56 | 0 | 0 | 1.57 | -0.94 | 0.00 | -0.05 | 10/5/2026 12:59:00 PM EST | |||
| 200.00 | 113.70 | 116.30 | 115.00 | 106.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.59 | -0.94 | 0.00 | -0.05 | 5/27/2026 | 10/5/2026 12:59:00 PM EST |