Options Chain for AXT INC COM (AXTI) - $75.17 as of 8/7/2026 4:00:27 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 | 67.60 | 70.70 | 69.15 | % | 3.46 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 22.50 | 65.10 | 68.20 | 66.65 | % | 2.96 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 25.00 | 62.60 | 65.80 | 64.20 | 42.50 | 0.00 | 0.00% | 2.57 | 0 | 5 | 2.68 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:49 PM EST |
| 30.00 | 57.70 | 60.90 | 59.30 | 40.60 | 0.00 | 0.00% | 1.98 | 0 | 17 | 2.54 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 35.00 | 53.00 | 55.60 | 54.30 | 40.64 | 0.00 | 0.00% | 1.55 | 0 | 35 | 2.24 | 0.98 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 40.00 | 48.30 | 51.40 | 49.85 | 38.01 | 0.00 | 0.00% | 1.25 | 0 | 59 | 2.11 | 0.97 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 45.00 | 44.00 | 46.40 | 45.20 | 39.55 | +6.00 | +17.89% | 1.00 | 1 | 75 | 1.73 | 0.95 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 50.00 | 39.20 | 42.60 | 40.90 | 41.00 | +10.60 | +34.87% | 0.82 | 37 | 2,678 | 1.73 | 0.93 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 55.00 | 35.10 | 38.40 | 36.75 | 35.48 | +8.68 | +32.39% | 0.67 | 48 | 501 | 1.41 | 0.90 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 60.00 | 31.20 | 33.60 | 32.40 | 31.79 | +9.34 | +41.61% | 0.54 | 136 | 315 | 1.34 | 0.86 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 65.00 | 28.30 | 29.50 | 28.90 | 28.80 | +9.39 | +48.38% | 0.44 | 75 | 595 | 1.35 | 0.82 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 70.00 | 24.50 | 27.70 | 26.10 | 25.60 | +8.20 | +47.13% | 0.37 | 66 | 695 | 1.40 | 0.77 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 75.00 | 21.30 | 23.70 | 22.50 | 22.55 | +7.35 | +48.36% | 0.30 | 53 | 486 | 1.33 | 0.73 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 80.00 | 19.50 | 20.90 | 20.20 | 20.30 | +6.70 | +49.27% | 0.25 | 123 | 469 | 1.37 | 0.68 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 85.00 | 17.10 | 17.90 | 17.50 | 17.53 | +5.58 | +46.70% | 0.21 | 110 | 299 | 1.34 | 0.63 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 90.00 | 15.20 | 16.30 | 15.75 | 16.00 | +5.20 | +48.15% | 0.17 | 178 | 393 | 1.36 | 0.58 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 95.00 | 13.30 | 15.10 | 14.20 | 13.71 | +3.90 | +39.76% | 0.15 | 25 | 167 | 1.39 | 0.53 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 100.00 | 11.60 | 12.50 | 12.05 | 12.40 | +3.87 | +45.37% | 0.12 | 327 | 1,030 | 1.34 | 0.49 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 105.00 | 10.20 | 11.20 | 10.70 | 10.74 | +3.74 | +53.43% | 0.10 | 224 | 73 | 1.36 | 0.45 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 110.00 | 9.00 | 9.50 | 9.25 | 9.45 | +3.48 | +58.30% | 0.08 | 378 | 307 | 1.35 | 0.41 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 115.00 | 8.10 | 9.50 | 8.80 | 8.10 | +3.80 | +88.38% | 0.08 | 20 | 200 | 1.41 | 0.38 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 120.00 | 7.10 | 8.00 | 7.55 | 7.36 | +2.86 | +63.56% | 0.06 | 47 | 281 | 1.39 | 0.34 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 125.00 | 6.20 | 8.60 | 7.40 | 6.90 | +2.60 | +60.47% | 0.06 | 17 | 801 | 1.45 | 0.31 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 130.00 | 5.40 | 7.80 | 6.60 | 5.95 | +1.85 | +45.13% | 0.05 | 34 | 203 | 1.45 | 0.28 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 135.00 | 4.60 | 6.00 | 5.30 | 5.50 | +1.96 | +55.37% | 0.04 | 10 | 138 | 1.40 | 0.26 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 140.00 | 4.50 | 5.20 | 4.85 | 4.70 | +1.20 | +34.29% | 0.03 | 148 | 402 | 1.41 | 0.24 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 145.00 | 2.80 | 5.10 | 3.95 | 3.62 | +0.77 | +27.02% | 0.03 | 11 | 118 | 1.37 | 0.22 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 150.00 | 3.60 | 4.10 | 3.85 | 3.90 | +1.90 | +95.00% | 0.03 | 700 | 645 | 1.42 | 0.20 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 155.00 | 2.15 | 4.40 | 3.28 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.39 | 0.18 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 160.00 | 1.85 | 3.90 | 2.88 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 228 | 1.39 | 0.16 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 165.00 | 1.55 | 3.80 | 2.68 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.40 | 0.15 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 170.00 | 1.35 | 3.50 | 2.43 | 2.53 | +0.98 | +63.23% | 0.01 | 2 | 60 | 1.41 | 0.14 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 175.00 | 1.35 | 3.10 | 2.23 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.12 | 0.00 | -0.11 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 180.00 | 1.05 | 2.90 | 1.98 | 2.06 | +0.95 | +85.59% | 0.01 | 3 | 73 | 1.42 | 0.11 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 185.00 | 1.00 | 2.75 | 1.88 | 1.95 | +0.89 | +83.97% | 0.01 | 1 | 12 | 1.44 | 0.10 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 190.00 | 1.15 | 2.55 | 1.85 | 2.01 | +1.04 | +107.22% | 0.01 | 2 | 17 | 1.48 | 0.10 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 195.00 | 0.85 | 2.40 | 1.63 | 1.70 | +0.95 | +126.67% | 0.01 | 2 | 20 | 1.46 | 0.09 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 200.00 | 1.40 | 2.25 | 1.83 | 1.55 | +0.85 | +121.43% | 0.01 | 10 | 398 | 1.55 | 0.08 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 4.00 | 2.00 | 13.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 8/7/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.17 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 8/7/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.21 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 8/7/2026 3:59:49 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 | 0.55 | 0.28 | 0.08 | -0.12 | -60.00% | 0.01 | 1 | 16 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 647 | 914 | 1.75 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.30 | -60.00% | 0.01 | 39 | 99 | 1.58 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.35 | -0.50 | -58.83% | 0.01 | 88 | 335 | 1.41 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 40.00 | 0.50 | 0.80 | 0.65 | 0.69 | -0.71 | -50.72% | 0.02 | 455 | 1,411 | 1.46 | -0.03 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 45.00 | 0.80 | 1.45 | 1.13 | 1.40 | -0.69 | -33.02% | 0.03 | 141 | 1,365 | 1.44 | -0.05 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 50.00 | 1.25 | 2.05 | 1.65 | 1.84 | -1.56 | -45.89% | 0.03 | 132 | 371 | 1.38 | -0.07 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 55.00 | 2.35 | 2.85 | 2.60 | 2.60 | -2.30 | -46.94% | 0.05 | 35 | 225 | 1.39 | -0.10 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 60.00 | 3.20 | 4.10 | 3.65 | 3.61 | -3.41 | -48.58% | 0.06 | 96 | 178 | 1.36 | -0.14 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 65.00 | 4.40 | 5.20 | 4.80 | 4.95 | -4.25 | -46.20% | 0.07 | 324 | 399 | 1.32 | -0.18 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 70.00 | 6.30 | 6.90 | 6.60 | 6.60 | -4.89 | -42.56% | 0.09 | 688 | 257 | 1.33 | -0.23 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 75.00 | 8.20 | 8.90 | 8.55 | 8.55 | -5.55 | -39.37% | 0.11 | 1,393 | 78 | 1.32 | -0.27 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 80.00 | 10.40 | 11.90 | 11.15 | 10.50 | -7.85 | -42.78% | 0.14 | 35 | 93 | 1.34 | -0.32 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 85.00 | 13.30 | 14.00 | 13.65 | 13.30 | -7.30 | -35.44% | 0.16 | 39 | 201 | 1.33 | -0.37 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 90.00 | 16.00 | 17.10 | 16.55 | 16.70 | -8.50 | -33.73% | 0.18 | 15 | 178 | 1.34 | -0.42 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 95.00 | 18.90 | 20.30 | 19.60 | 19.86 | -7.96 | -28.62% | 0.21 | 4 | 129 | 1.33 | -0.47 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 100.00 | 22.00 | 24.30 | 23.15 | 23.50 | -7.89 | -25.14% | 0.23 | 16 | 286 | 1.35 | -0.51 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 105.00 | 24.50 | 28.30 | 26.40 | 27.30 | -8.95 | -24.69% | 0.25 | 1 | 203 | 1.33 | -0.55 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 110.00 | 29.20 | 31.00 | 30.10 | 31.10 | -9.34 | -23.10% | 0.27 | 2 | 27 | 1.33 | -0.59 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 115.00 | 32.30 | 35.80 | 34.05 | 37.00 | -6.94 | -15.80% | 0.30 | 2 | 50 | 1.33 | -0.62 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 120.00 | 37.00 | 39.90 | 38.45 | 68.35 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.37 | -0.66 | 0.01 | -0.19 | 7/22/2026 | 8/7/2026 3:59:49 PM EST |
| 125.00 | 40.60 | 43.30 | 41.95 | 49.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.31 | -0.69 | 0.01 | -0.18 | 6/8/2026 | 8/7/2026 3:59:49 PM EST |
| 130.00 | 44.80 | 48.30 | 46.55 | 50.00 | -31.78 | -38.86% | 0.36 | 16 | 36 | 1.34 | -0.72 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 135.00 | 49.20 | 52.60 | 50.90 | 92.93 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.35 | -0.74 | 0.01 | -0.17 | 7/28/2026 | 8/7/2026 3:59:49 PM EST |
| 140.00 | 53.90 | 56.30 | 55.10 | % | 0.39 | 0 | 0 | 1.33 | -0.76 | 0.01 | -0.16 | 8/7/2026 3:59:49 PM EST | |||
| 145.00 | 58.20 | 60.80 | 59.50 | 56.30 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.31 | -0.78 | 0.01 | -0.15 | 6/15/2026 | 8/7/2026 3:59:49 PM EST |
| 150.00 | 62.80 | 66.10 | 64.45 | 68.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.36 | -0.80 | 0.01 | -0.15 | 5/20/2026 | 8/7/2026 3:59:49 PM EST |
| 155.00 | 67.40 | 70.30 | 68.85 | % | 0.44 | 0 | 0 | 1.33 | -0.82 | 0.01 | -0.14 | 8/7/2026 3:59:49 PM EST | |||
| 160.00 | 72.10 | 75.10 | 73.60 | % | 0.46 | 0 | 0 | 1.32 | -0.84 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 165.00 | 76.80 | 80.10 | 78.45 | % | 0.48 | 0 | 0 | 1.35 | -0.85 | 0.01 | -0.12 | 8/7/2026 3:59:49 PM EST | |||
| 170.00 | 81.60 | 84.40 | 83.00 | 87.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.27 | -0.86 | 0.01 | -0.12 | 6/8/2026 | 8/7/2026 3:59:49 PM EST |
| 175.00 | 86.30 | 89.50 | 87.90 | % | 0.50 | 0 | 0 | 1.71 | -0.88 | 0.00 | -0.11 | 8/7/2026 3:59:49 PM EST | |||
| 180.00 | 91.10 | 93.90 | 92.50 | % | 0.51 | 0 | 0 | 1.68 | -0.89 | 0.00 | -0.10 | 8/7/2026 3:59:49 PM EST | |||
| 185.00 | 95.90 | 98.70 | 97.30 | % | 0.53 | 0 | 0 | 1.65 | -0.90 | 0.00 | -0.10 | 8/7/2026 3:59:49 PM EST | |||
| 190.00 | 100.80 | 103.40 | 102.10 | 134.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.66 | -0.90 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 195.00 | 105.90 | 108.20 | 107.05 | % | 0.55 | 0 | 0 | 1.67 | -0.91 | 0.00 | -0.09 | 8/7/2026 3:59:49 PM EST | |||
| 200.00 | 110.90 | 113.70 | 112.30 | 88.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.84 | -0.92 | 0.00 | -0.08 | 5/26/2026 | 8/7/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 219.40 | 109.70 | % | 0.37 | 0 | 0 | 2.96 | -0.99 | 0.00 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 310.00 | 0.00 | 229.10 | 114.55 | % | 0.37 | 0 | 0 | 3.05 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 243.00 | 121.50 | % | 0.38 | 0 | 0 | 3.05 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:49 PM EST |