Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $30.77 as of 8/22/2025 7:47:40 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 | 10.90 | 13.30 | 12.10 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 9.10 | 12.50 | 10.80 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 8.60 | 11.30 | 9.95 | % | 0.45 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.00 | 7.80 | 10.80 | 9.30 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 6.90 | 8.60 | 7.75 | % | 0.32 | 0 | 0 | 0.46 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 6.10 | 8.70 | 7.40 | % | 0.30 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 5.70 | 6.50 | 6.10 | % | 0.23 | 0 | 0 | 0.00 | 0.96 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 4.10 | 6.40 | 5.25 | % | 0.19 | 0 | 0 | 0.61 | 0.93 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 28.00 | 2.65 | 5.80 | 4.23 | % | 0.15 | 0 | 0 | 0.64 | 0.89 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 1.75 | 4.60 | 3.18 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | 0.84 | 0.06 | -0.01 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 2.50 | 2.75 | 2.63 | 1.78 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.20 | 0.78 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 1.75 | 3.10 | 2.43 | 0.58 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.69 | 0.10 | -0.02 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 1.15 | 1.65 | 1.40 | 1.35 | -2.09 | -60.76% | 0.04 | 1 | 16 | 0.22 | 0.58 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 0.70 | 1.15 | 0.93 | 0.95 | +0.40 | +72.73% | 0.03 | 1 | 3 | 0.22 | 0.47 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 0.40 | 0.70 | 0.55 | 0.70 | +0.30 | +75.00% | 0.02 | 1 | 556 | 0.22 | 0.35 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.20 | 0.60 | 0.40 | 0.35 | -1.48 | -80.88% | 0.01 | 5 | 10 | 0.24 | 0.26 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 0.10 | 0.25 | 0.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.22 | 0.18 | 0.08 | -0.01 | 5/12/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.76 | 0.11 | 0.06 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.80 | 0.07 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.86 | 0.04 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.89 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.02 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | -0.07 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 28.00 | 0.15 | 0.35 | 0.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.33 | -0.11 | 0.04 | -0.01 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 0.30 | 0.45 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.32 | -0.16 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.57 | -0.22 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.75 | 1.30 | 1.03 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.34 | -0.31 | 0.10 | -0.02 | 6/26/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 2.35 | 1.18 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.52 | -0.42 | 0.11 | -0.02 | 6/9/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 0.95 | 2.85 | 1.90 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.53 | 0.12 | -0.01 | 5/12/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 1.35 | 4.20 | 2.78 | % | 0.08 | 0 | 0 | 0.67 | -0.65 | 0.11 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 2.05 | 5.20 | 3.63 | % | 0.10 | 0 | 0 | 0.74 | -0.74 | 0.10 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 36.00 | 2.10 | 6.10 | 4.10 | % | 0.11 | 0 | 0 | 0.79 | -0.82 | 0.08 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 37.00 | 3.00 | 7.00 | 5.00 | % | 0.14 | 0 | 0 | 0.83 | -0.89 | 0.06 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 38.00 | 4.90 | 8.00 | 6.45 | % | 0.17 | 0 | 0 | 0.89 | -0.93 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 39.00 | 5.90 | 8.90 | 7.40 | % | 0.19 | 0 | 0 | 0.92 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 6.90 | 9.90 | 8.40 | % | 0.21 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 41.00 | 7.90 | 10.00 | 8.95 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.00 | 8.90 | 11.90 | 10.40 | % | 0.25 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 43.00 | 9.90 | 12.90 | 11.40 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 44.00 | 10.90 | 14.00 | 12.45 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 11.90 | 15.00 | 13.45 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 16.90 | 20.00 | 18.45 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |