Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $27.80 as of 11/19/2025 8:37:03 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 | 5.80 | 10.10 | 7.95 | % | 0.40 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 21.00 | 4.80 | 9.10 | 6.95 | % | 0.33 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 22.00 | 3.80 | 8.10 | 5.95 | 5.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.35 | 1.00 | 0.01 | -0.01 | 10/16/2025 | 11/19/2025 3:59:54 PM EST |
| 23.00 | 2.85 | 7.10 | 4.98 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 6.65 | 0.99 | 0.03 | -0.03 | 10/8/2025 | 11/19/2025 3:59:54 PM EST |
| 24.00 | 1.85 | 6.10 | 3.98 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 12 | 5.96 | 0.97 | 0.06 | -0.09 | 10/7/2025 | 11/19/2025 3:59:54 PM EST |
| 25.00 | 0.85 | 5.10 | 2.98 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 5.29 | 0.89 | 0.11 | -0.19 | 10/29/2025 | 11/19/2025 3:59:54 PM EST |
| 26.00 | 0.05 | 4.10 | 2.08 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 8 | 4.61 | 0.79 | 0.15 | -0.23 | 10/13/2025 | 11/19/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 3.30 | 1.65 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 9 | 4.17 | 0.66 | 0.18 | -0.22 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 28.00 | 0.35 | 2.60 | 1.48 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.61 | 0.47 | 0.17 | -0.19 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.20 | -66.67% | 0.04 | 12 | 534 | 1.88 | 0.30 | 0.13 | -0.15 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 483 | 0.92 | 0.17 | 0.08 | -0.10 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.14 | 0.08 | 0.04 | -0.04 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.34 | 0.04 | 0.02 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.42 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.63 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 6.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/19/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 3.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 6.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/19/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 16 | 7.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 242 | 7.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.83 | 0.00 | 0.01 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.21 | -0.01 | 0.03 | -0.03 | 10/20/2025 | 11/19/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.59 | -0.03 | 0.06 | -0.09 | 10/28/2025 | 11/19/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.73 | -0.11 | 0.11 | -0.19 | 10/24/2025 | 11/19/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.28 | -87.50% | 0.00 | 5 | 38 | 0.43 | -0.21 | 0.15 | -0.23 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 47 | 0.18 | -0.34 | 0.18 | -0.22 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3,736 | 2.53 | -0.53 | 0.17 | -0.19 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 3.30 | 1.65 | 1.17 | +0.47 | +67.15% | 0.06 | 2 | 118 | 2.59 | -0.70 | 0.13 | -0.15 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 4.20 | 2.15 | 1.84 | 0.00 | 0.00% | 0.07 | 0 | 30 | 2.85 | -0.83 | 0.08 | -0.10 | 10/30/2025 | 11/19/2025 3:59:54 PM EST |
| 31.00 | 0.90 | 5.20 | 3.05 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 12 | 3.20 | -0.92 | 0.04 | -0.04 | 8/27/2025 | 11/19/2025 3:59:54 PM EST |
| 32.00 | 1.90 | 6.20 | 4.05 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 4 | 3.53 | -0.96 | 0.02 | -0.02 | 8/15/2025 | 11/19/2025 3:59:54 PM EST |
| 33.00 | 2.90 | 7.20 | 5.05 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.83 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 34.00 | 3.90 | 8.20 | 6.05 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 4.11 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 35.00 | 4.90 | 9.20 | 7.05 | 2.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 11/19/2025 3:59:54 PM EST |
| 36.00 | 5.90 | 10.20 | 8.05 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 11/19/2025 3:59:54 PM EST |
| 37.00 | 6.90 | 11.20 | 9.05 | 2.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 11/19/2025 3:59:54 PM EST |
| 38.00 | 7.90 | 12.20 | 10.05 | % | 0.26 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 39.00 | 8.90 | 13.20 | 11.05 | % | 0.28 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 9.90 | 14.20 | 12.05 | % | 0.30 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 42.00 | 11.90 | 16.20 | 14.05 | % | 0.33 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 45.00 | 14.90 | 19.20 | 17.05 | % | 0.38 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 19.90 | 24.20 | 22.05 | % | 0.44 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 55.00 | 24.90 | 29.20 | 27.05 | % | 0.49 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 29.90 | 34.20 | 32.05 | % | 0.53 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |