Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $30.60 as of 12/12/2025 9:08:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.40 | 13.50 | 11.45 | % | 0.60 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 20.00 | 8.40 | 12.50 | 10.45 | % | 0.52 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 21.00 | 7.40 | 11.50 | 9.45 | % | 0.45 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 22.00 | 6.40 | 10.50 | 8.45 | % | 0.38 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 23.00 | 5.50 | 9.50 | 7.50 | % | 0.33 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 24.00 | 4.50 | 8.50 | 6.50 | % | 0.27 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 25.00 | 4.10 | 6.00 | 5.05 | 5.17 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.38 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 26.00 | 2.60 | 6.60 | 4.60 | 4.41 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.38 | 0.99 | 0.02 | -0.01 | 11/21/2025 | 12/11/2025 3:59:55 PM EST |
| 27.00 | 3.50 | 4.00 | 3.75 | 2.82 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.00 | 0.96 | 0.05 | -0.02 | 11/20/2025 | 12/11/2025 3:59:55 PM EST |
| 28.00 | 1.00 | 3.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | 0.90 | 0.09 | -0.03 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 29.00 | 0.65 | 2.25 | 1.45 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.74 | 0.82 | 0.14 | -0.04 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 30.00 | 0.95 | 1.40 | 1.18 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.41 | 0.67 | 0.20 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 31.00 | 0.30 | 0.70 | 0.50 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 380 | 0.30 | 0.46 | 0.21 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.28 | 0.29 | 0.16 | -0.04 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.15 | 0.10 | -0.03 | 11/28/2025 | 12/11/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.08 | 0.06 | -0.02 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.02 | 0.02 | -0.01 | 11/21/2025 | 12/11/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.77 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 0.74 | -0.01 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 27.00 | 0.05 | 0.45 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.77 | -0.04 | 0.05 | -0.02 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 28.00 | 0.10 | 0.45 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.10 | 0.09 | -0.03 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 29.00 | 0.20 | 1.30 | 0.75 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.54 | -0.18 | 0.14 | -0.04 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 30.00 | 0.40 | 0.80 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.47 | -0.33 | 0.20 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 31.00 | 0.10 | 1.15 | 0.63 | % | 0.02 | 0 | 0 | 0.28 | -0.54 | 0.21 | -0.05 | 12/11/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 3.80 | 1.90 | % | 0.06 | 0 | 0 | 1.63 | -0.71 | 0.16 | -0.04 | 12/11/2025 3:59:55 PM EST | |||
| 33.00 | 0.55 | 4.60 | 2.58 | % | 0.08 | 0 | 0 | 1.72 | -0.85 | 0.10 | -0.03 | 12/11/2025 3:59:55 PM EST | |||
| 34.00 | 1.55 | 5.50 | 3.53 | % | 0.10 | 0 | 0 | 1.84 | -0.92 | 0.06 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 35.00 | 2.55 | 6.50 | 4.53 | % | 0.13 | 0 | 0 | 2.00 | -0.98 | 0.02 | -0.01 | 12/11/2025 3:59:55 PM EST | |||
| 36.00 | 3.50 | 7.50 | 5.50 | % | 0.15 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 37.00 | 4.50 | 8.50 | 6.50 | % | 0.18 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 7.50 | 11.50 | 9.50 | % | 0.24 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |