Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $29.40 as of 6/19/2025 6:54:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.50 | 11.50 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 23.00 | 4.50 | 8.50 | % | 0 | 0 | 5.84 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:29:07 PM EST | |||
| 24.00 | 3.50 | 7.50 | % | 0 | 0 | 5.29 | 0.97 | 0.02 | -0.04 | 6/18/2025 3:29:07 PM EST | |||
| 25.00 | 2.45 | 6.50 | % | 0 | 0 | 4.74 | 0.94 | 0.03 | -0.08 | 6/18/2025 3:29:07 PM EST | |||
| 26.00 | 1.45 | 5.50 | % | 0 | 0 | 4.21 | 0.88 | 0.06 | -0.14 | 6/18/2025 3:29:07 PM EST | |||
| 27.00 | 0.45 | 4.50 | % | 0 | 0 | 3.67 | 0.78 | 0.08 | -0.25 | 6/18/2025 3:29:07 PM EST | |||
| 28.00 | 0.10 | 3.50 | % | 0 | 0 | 3.12 | 0.70 | 0.11 | -0.25 | 6/18/2025 3:29:07 PM EST | |||
| 29.00 | 0.00 | 2.65 | % | 0 | 0 | 2.91 | 0.57 | 0.14 | -0.27 | 6/18/2025 3:29:07 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 45 | 1.15 | 0.42 | 0.14 | -0.27 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 31.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 3 | 3.15 | 0.29 | 0.13 | -0.24 | 6/6/2025 | 6/18/2025 3:29:07 PM EST |
| 32.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 11 | 3.55 | 0.18 | 0.10 | -0.19 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,055 | 0.93 | 0.11 | 0.08 | -0.14 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 34.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 9 | 3.02 | 0.06 | 0.05 | -0.08 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 35.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.60 | 0.03 | 0.03 | -0.04 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 36.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.85 | 0.01 | 0.02 | -0.02 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 37.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.82 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 38.00 | 0.00 | 0.65 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 42.00 | 0.00 | 0.65 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 43.00 | 0.00 | 0.65 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 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 | 0.65 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.58 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 6/18/2025 3:29:07 PM EST |
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 3.16 | -0.03 | 0.02 | -0.04 | 6/18/2025 3:29:07 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.91 | -0.06 | 0.03 | -0.08 | 6/18/2025 3:29:07 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | -0.12 | 0.06 | -0.14 | 6/18/2025 3:29:07 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.22 | 0.08 | -0.25 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 28.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.06 | -0.30 | 0.11 | -0.25 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 29.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 3 | 2.94 | -0.43 | 0.14 | -0.27 | 5/30/2025 | 6/18/2025 3:29:07 PM EST |
| 30.00 | 0.00 | 2.80 | 0.40 | 0.00 | 0.00% | 0 | 21 | 3.01 | -0.58 | 0.14 | -0.27 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 31.00 | 0.30 | 3.50 | 0.57 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.71 | 0.13 | -0.24 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 32.00 | 0.55 | 4.50 | 1.20 | 0.00 | 0.00% | 0 | 0 | 3.41 | -0.82 | 0.10 | -0.19 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 33.00 | 1.65 | 5.50 | 2.04 | 0.00 | 0.00% | 0 | 1 | 3.77 | -0.89 | 0.08 | -0.14 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 34.00 | 2.55 | 6.50 | % | 0 | 0 | 4.11 | -0.94 | 0.05 | -0.08 | 6/18/2025 3:29:07 PM EST | |||
| 35.00 | 3.90 | 7.50 | % | 0 | 0 | 4.42 | -0.97 | 0.03 | -0.04 | 6/18/2025 3:29:07 PM EST | |||
| 36.00 | 5.00 | 8.50 | % | 0 | 0 | 4.71 | -0.99 | 0.02 | -0.02 | 6/18/2025 3:29:07 PM EST | |||
| 37.00 | 6.40 | 9.50 | % | 0 | 0 | 4.99 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:29:07 PM EST | |||
| 38.00 | 7.00 | 10.50 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 39.00 | 8.10 | 11.50 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 40.00 | 9.00 | 12.50 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 41.00 | 9.60 | 13.50 | % | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 42.00 | 11.10 | 14.50 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 43.00 | 11.80 | 15.50 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 44.00 | 13.00 | 16.50 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 45.00 | 14.10 | 17.50 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |