Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $31.90 as of 5/28/2025 5:46:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.40 | 13.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 21.00 | 8.40 | 12.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 22.00 | 7.50 | 11.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 23.00 | 6.50 | 10.40 | % | 0 | 0 | 1.35 | 0.97 | 0.01 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 24.00 | 5.50 | 9.50 | % | 0 | 0 | 1.24 | 0.96 | 0.02 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 25.00 | 4.60 | 8.50 | % | 0 | 0 | 1.16 | 0.92 | 0.03 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 26.00 | 3.70 | 7.50 | % | 0 | 0 | 1.03 | 0.90 | 0.04 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 27.00 | 2.80 | 5.80 | % | 0 | 0 | 0.74 | 0.86 | 0.05 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 28.00 | 1.90 | 5.60 | % | 0 | 0 | 0.92 | 0.79 | 0.06 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 29.00 | 2.70 | 3.00 | % | 0 | 0 | 0.32 | 0.73 | 0.08 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 30.00 | 1.95 | 2.30 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.65 | 0.09 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 31.00 | 1.35 | 1.65 | 2.04 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.55 | 0.11 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 32.00 | 0.85 | 1.15 | 2.19 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.43 | 0.12 | -0.01 | 5/12/2025 | 5/28/2025 4:00:05 PM EST |
| 33.00 | 0.60 | 0.80 | 0.70 | -0.22 | -23.92% | 25 | 3 | 0.29 | 0.32 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 34.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.24 | 0.09 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 35.00 | 0.20 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.18 | 0.07 | -0.01 | 5/9/2025 | 5/28/2025 4:00:05 PM EST |
| 36.00 | 0.10 | 0.45 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.13 | 0.06 | -0.01 | 2/20/2025 | 5/28/2025 4:00:05 PM EST |
| 37.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.09 | 0.04 | -0.01 | 4/24/2025 | 5/28/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.60 | 2.00 | 0.00 | 0.00% | 0 | 815 | 0.53 | 0.05 | 0.03 | 0.00 | 2/19/2025 | 5/28/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.03 | 0.02 | 0.00 | 2/19/2025 | 5/28/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.02 | 0.01 | 0.00 | 2/14/2025 | 5/28/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 5/28/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.75 | 2.68 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/28/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/28/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 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 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.01 | 0.00 | 4/9/2025 | 5/28/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.04 | 0.02 | 0.00 | 4/9/2025 | 5/28/2025 4:00:05 PM EST |
| 25.00 | 0.10 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.08 | 0.03 | -0.01 | 4/9/2025 | 5/28/2025 4:00:05 PM EST |
| 26.00 | 0.10 | 1.45 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.10 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 27.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.14 | 0.05 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 28.00 | 0.35 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.21 | 0.06 | -0.01 | 5/13/2025 | 5/28/2025 4:00:05 PM EST |
| 29.00 | 0.45 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.27 | 0.08 | -0.01 | 3/13/2025 | 5/28/2025 4:00:05 PM EST |
| 30.00 | 0.65 | 1.00 | 0.49 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.35 | 0.09 | -0.01 | 5/13/2025 | 5/28/2025 4:00:05 PM EST |
| 31.00 | 1.00 | 1.40 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.45 | 0.11 | -0.01 | 4/30/2025 | 5/28/2025 4:00:05 PM EST |
| 32.00 | 1.65 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.57 | 0.12 | -0.01 | 5/13/2025 | 5/28/2025 4:00:05 PM EST |
| 33.00 | 2.25 | 2.55 | 2.09 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.68 | 0.11 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 34.00 | 1.05 | 5.00 | 2.79 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.76 | 0.09 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 35.00 | 2.80 | 6.00 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.82 | 0.07 | -0.01 | 4/4/2025 | 5/28/2025 4:00:05 PM EST |
| 36.00 | 3.70 | 6.20 | 2.35 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.87 | 0.06 | -0.01 | 3/6/2025 | 5/28/2025 4:00:05 PM EST |
| 37.00 | 4.60 | 7.70 | % | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 38.00 | 4.80 | 7.70 | % | 0 | 0 | 0.67 | -0.95 | 0.03 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 39.00 | 6.40 | 9.40 | % | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 40.00 | 7.10 | 10.70 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 41.00 | 8.60 | 11.70 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 42.00 | 8.80 | 12.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 43.00 | 10.10 | 13.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 44.00 | 11.00 | 14.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 45.00 | 12.00 | 15.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 46.00 | 12.80 | 16.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 47.00 | 13.80 | 17.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 48.00 | 15.10 | 18.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 50.00 | 16.90 | 20.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST |