Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $37.31 as of 8/17/2026 6:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.20 | 13.20 | 11.20 | % | 0.45 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 26.00 | 8.00 | 12.20 | 10.10 | % | 0.39 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 27.00 | 7.00 | 11.20 | 9.10 | % | 0.34 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 28.00 | 6.00 | 10.20 | 8.10 | % | 0.29 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 29.00 | 5.00 | 9.20 | 7.10 | % | 0.24 | 0 | 0 | 3.55 | 0.99 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 30.00 | 5.10 | 8.30 | 6.70 | 3.17 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.33 | 0.98 | 0.01 | -0.02 | 7/21/2026 | 8/17/2026 3:59:55 PM EST |
| 31.00 | 4.10 | 7.30 | 5.70 | 5.22 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.03 | 0.96 | 0.02 | -0.03 | 7/28/2026 | 8/17/2026 3:59:55 PM EST |
| 32.00 | 2.55 | 6.30 | 4.43 | % | 0.14 | 0 | 0 | 2.72 | 0.93 | 0.04 | -0.06 | 8/17/2026 3:59:55 PM EST | |||
| 33.00 | 2.20 | 5.30 | 3.75 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 65 | 2.42 | 0.86 | 0.07 | -0.09 | 7/28/2026 | 8/17/2026 3:59:55 PM EST |
| 34.00 | 1.05 | 4.30 | 2.68 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.11 | 0.77 | 0.10 | -0.12 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 35.00 | 0.10 | 3.40 | 1.75 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 134 | 1.87 | 0.66 | 0.12 | -0.14 | 7/21/2026 | 8/17/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.87 | 0.53 | 0.13 | -0.15 | 8/17/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.80 | 0.40 | 0.13 | -0.15 | 8/3/2026 | 8/17/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.28 | 0.11 | -0.13 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.19 | 0.09 | -0.11 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.12 | 0.07 | -0.08 | 8/17/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.07 | 0.05 | -0.05 | 8/17/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.61 | 0.04 | 0.03 | -0.03 | 8/17/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.02 | 0.02 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.01 | 0.01 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.29 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 8/17/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.35 | -0.02 | 0.01 | -0.02 | 7/21/2026 | 8/17/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.04 | -0.04 | 0.02 | -0.03 | 8/17/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.43 | -0.07 | 0.04 | -0.06 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.33 | -0.14 | 0.07 | -0.09 | 8/17/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.17 | -0.23 | 0.10 | -0.12 | 8/17/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | -0.34 | 0.12 | -0.14 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.68 | -0.47 | 0.13 | -0.15 | 8/17/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.18 | -0.60 | 0.13 | -0.15 | 8/17/2026 3:59:55 PM EST | |||
| 38.00 | 0.05 | 3.90 | 1.98 | % | 0.05 | 0 | 0 | 1.87 | -0.72 | 0.11 | -0.13 | 8/17/2026 3:59:55 PM EST | |||
| 39.00 | 0.75 | 4.60 | 2.68 | % | 0.07 | 0 | 0 | 1.90 | -0.81 | 0.09 | -0.11 | 8/17/2026 3:59:55 PM EST | |||
| 40.00 | 1.75 | 4.90 | 3.33 | % | 0.08 | 0 | 0 | 1.60 | -0.88 | 0.07 | -0.08 | 8/17/2026 3:59:55 PM EST | |||
| 41.00 | 2.75 | 6.50 | 4.63 | % | 0.11 | 0 | 0 | 2.23 | -0.93 | 0.05 | -0.05 | 8/17/2026 3:59:55 PM EST | |||
| 42.00 | 3.80 | 7.80 | 5.80 | % | 0.14 | 0 | 0 | 2.63 | -0.96 | 0.03 | -0.03 | 8/17/2026 3:59:55 PM EST | |||
| 43.00 | 4.80 | 8.60 | 6.70 | % | 0.16 | 0 | 0 | 2.65 | -0.98 | 0.02 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 44.00 | 5.80 | 9.60 | 7.70 | % | 0.18 | 0 | 0 | 2.82 | -0.99 | 0.01 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 45.00 | 6.80 | 10.60 | 8.70 | % | 0.19 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |