Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $29.04 as of 10/27/2025 2:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.60 | 11.10 | 10.35 | % | 0.54 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 20.00 | 8.60 | 10.10 | 9.35 | % | 0.47 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 21.00 | 7.70 | 9.20 | 8.45 | % | 0.40 | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 22.00 | 6.70 | 8.20 | 7.45 | % | 0.34 | 0 | 0 | 0.94 | 0.96 | 0.02 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 23.00 | 5.80 | 7.30 | 6.55 | % | 0.28 | 0 | 0 | 0.88 | 0.92 | 0.03 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 24.00 | 5.00 | 6.50 | 5.75 | % | 0.24 | 0 | 0 | 0.84 | 0.88 | 0.04 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 25.00 | 4.20 | 5.40 | 4.80 | % | 0.19 | 0 | 0 | 0.51 | 0.83 | 0.05 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 26.00 | 3.50 | 3.90 | 3.70 | % | 0.14 | 0 | 0 | 0.42 | 0.77 | 0.06 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 27.00 | 2.80 | 3.20 | 3.00 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.07 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 28.00 | 2.15 | 2.50 | 2.33 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.08 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 29.00 | 1.50 | 1.95 | 1.73 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | 0.53 | 0.09 | -0.02 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 30.00 | 1.10 | 1.50 | 1.30 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.44 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 31.00 | 0.75 | 1.15 | 0.95 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 356 | 0.38 | 0.35 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 32.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.05 | -7.15% | 0.02 | 4 | 6 | 0.37 | 0.27 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 33.00 | 0.35 | 0.55 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.21 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 34.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.06 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 35.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.05 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 36.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.04 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:59:06 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 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.44 | -0.02 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 22.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.33 | -0.04 | 0.02 | 0.00 | 10/22/2025 | 10/27/2025 1:59:06 PM EST |
| 23.00 | 0.15 | 0.75 | 0.45 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.08 | 0.03 | -0.01 | 10/20/2025 | 10/27/2025 1:59:06 PM EST |
| 24.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.12 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 25.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.17 | 0.05 | -0.01 | 10/20/2025 | 10/27/2025 1:59:06 PM EST |
| 26.00 | 0.50 | 0.80 | 0.65 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.06 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 27.00 | 0.70 | 1.05 | 0.88 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.07 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 28.00 | 1.00 | 1.40 | 1.20 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.08 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 29.00 | 1.45 | 1.85 | 1.65 | % | 0.06 | 0 | 0 | 0.38 | -0.47 | 0.09 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 30.00 | 2.00 | 2.40 | 2.20 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.09 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 31.00 | 2.70 | 3.10 | 2.90 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.09 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 32.00 | 3.40 | 3.80 | 3.60 | % | 0.11 | 0 | 0 | 0.38 | -0.73 | 0.08 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 33.00 | 3.60 | 5.00 | 4.30 | % | 0.13 | 0 | 0 | 0.56 | -0.79 | 0.07 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 34.00 | 4.40 | 5.80 | 5.10 | % | 0.15 | 0 | 0 | 0.56 | -0.84 | 0.06 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 35.00 | 4.10 | 7.90 | 6.00 | % | 0.17 | 0 | 0 | 0.90 | -0.89 | 0.05 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 36.00 | 6.10 | 7.60 | 6.85 | % | 0.19 | 0 | 0 | 0.61 | -0.92 | 0.04 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 40.00 | 9.10 | 12.90 | 11.00 | % | 0.28 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST |