Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $33.16 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 15.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 8.60 | 12.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 7.60 | 11.70 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 6.90 | 10.70 | % | 0 | 0 | 1.33 | 0.95 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 5.70 | 9.70 | % | 0 | 0 | 1.26 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 5.60 | 8.80 | % | 0 | 0 | 1.15 | 0.88 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 4.00 | 7.90 | % | 0 | 0 | 1.08 | 0.85 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 3.40 | 6.30 | % | 0 | 0 | 1.00 | 0.81 | 0.05 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 2.40 | 5.00 | % | 0 | 0 | 0.65 | 0.77 | 0.06 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 31.00 | 3.10 | 3.50 | % | 0 | 0 | 0.46 | 0.70 | 0.06 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 32.00 | 2.40 | 2.80 | 2.09 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.63 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 1.80 | 2.20 | % | 0 | 0 | 0.40 | 0.55 | 0.08 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 34.00 | 1.30 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.46 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.85 | 1.25 | % | 0 | 0 | 0.37 | 0.38 | 0.08 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 36.00 | 0.55 | 0.95 | % | 0 | 0 | 0.37 | 0.30 | 0.08 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 0.40 | 0.65 | % | 0 | 0 | 0.37 | 0.25 | 0.07 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 38.00 | 0.25 | 0.50 | % | 0 | 0 | 0.37 | 0.20 | 0.06 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 39.00 | 0.15 | 1.35 | % | 0 | 0 | 0.50 | 0.15 | 0.05 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 0.10 | 0.75 | % | 0 | 0 | 0.45 | 0.12 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 0.05 | 1.75 | % | 0 | 0 | 0.80 | -0.05 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 0.05 | 0.75 | % | 0 | 0 | 0.56 | -0.10 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 0.20 | 0.70 | % | 0 | 0 | 0.55 | -0.12 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 0.25 | 0.70 | % | 0 | 0 | 0.47 | -0.15 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 0.35 | 0.50 | 0.42 | % | 1 | 0 | 0.39 | -0.19 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 30.00 | 0.50 | 0.75 | % | 0 | 0 | 0.37 | -0.23 | 0.06 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 31.00 | 0.75 | 1.00 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.30 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 0.95 | 1.35 | % | 0 | 0 | 0.37 | -0.37 | 0.07 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 33.00 | 1.30 | 1.70 | 2.09 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.45 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 1.80 | 2.20 | % | 0 | 0 | 0.34 | -0.54 | 0.09 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 2.50 | 2.80 | % | 0 | 0 | 0.34 | -0.62 | 0.08 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 36.00 | 3.20 | 3.40 | % | 0 | 0 | 0.52 | -0.70 | 0.08 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 2.10 | 6.00 | % | 0 | 0 | 0.81 | -0.75 | 0.07 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 38.00 | 2.80 | 6.90 | % | 0 | 0 | 0.86 | -0.80 | 0.06 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 39.00 | 3.70 | 7.80 | % | 0 | 0 | 0.89 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 5.50 | 8.30 | % | 0 | 0 | 0.84 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 9.60 | 13.70 | % | 0 | 0 | 1.18 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST |