Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $29.15 as of 7/29/2025 3:06:40 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 | 7.40 | 11.10 | 9.25 | % | 0.46 | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 22.00 | 5.50 | 8.90 | 7.20 | % | 0.33 | 0 | 0 | 1.22 | 0.96 | 0.02 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 23.00 | 4.60 | 8.20 | 6.40 | % | 0.28 | 0 | 0 | 1.19 | 0.90 | 0.03 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 24.00 | 5.00 | 6.50 | 5.75 | % | 0.24 | 0 | 0 | 0.87 | 0.87 | 0.04 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 25.00 | 4.10 | 5.30 | 4.70 | % | 0.19 | 0 | 0 | 0.49 | 0.82 | 0.05 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 26.00 | 3.30 | 4.50 | 3.90 | % | 0.15 | 0 | 0 | 0.49 | 0.78 | 0.07 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 27.00 | 2.55 | 2.80 | 2.68 | % | 0.10 | 0 | 0 | 0.34 | 0.72 | 0.08 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 28.00 | 1.85 | 2.10 | 1.98 | % | 0.07 | 0 | 0 | 0.33 | 0.63 | 0.10 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 29.00 | 1.25 | 1.50 | 1.38 | % | 0.05 | 0 | 0 | 0.31 | 0.52 | 0.12 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 30.00 | 0.85 | 1.10 | 0.98 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.11 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 31.00 | 0.50 | 0.80 | 0.65 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.10 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 32.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.08 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 33.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.07 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 34.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.05 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.04 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:05 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | -0.04 | 0.02 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 23.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.56 | -0.10 | 0.03 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 24.00 | 0.15 | 0.75 | 0.45 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.04 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 25.00 | 0.25 | 0.40 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.18 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 26.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.07 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 27.00 | 0.55 | 0.80 | 0.68 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.08 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 28.00 | 0.80 | 1.05 | 0.93 | % | 0.03 | 0 | 0 | 0.32 | -0.37 | 0.10 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 29.00 | 1.25 | 1.55 | 1.40 | % | 0.05 | 0 | 0 | 0.33 | -0.48 | 0.12 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 30.00 | 1.80 | 2.10 | 1.95 | % | 0.07 | 0 | 0 | 0.32 | -0.59 | 0.11 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 31.00 | 2.55 | 2.80 | 2.68 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.10 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 32.00 | 2.45 | 3.80 | 3.13 | % | 0.10 | 0 | 0 | 0.43 | -0.76 | 0.08 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 33.00 | 3.20 | 5.50 | 4.35 | % | 0.13 | 0 | 0 | 0.68 | -0.81 | 0.07 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 34.00 | 4.10 | 7.00 | 5.55 | % | 0.16 | 0 | 0 | 0.86 | -0.87 | 0.05 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 35.00 | 4.20 | 7.10 | 5.65 | % | 0.16 | 0 | 0 | 0.69 | -0.90 | 0.04 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 36.00 | 5.40 | 8.80 | 7.10 | % | 0.20 | 0 | 0 | 0.93 | -0.95 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 37.00 | 6.20 | 9.80 | 8.00 | % | 0.22 | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 38.00 | 7.20 | 10.80 | 9.00 | % | 0.24 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 40.00 | 9.10 | 12.80 | 10.95 | % | 0.27 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST |