Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $25.44 as of 3/23/2026 6:57:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.50 | 10.70 | 8.60 | % | 0.48 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 19.00 | 5.50 | 9.70 | 7.60 | % | 0.40 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 20.00 | 4.80 | 7.70 | 6.25 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.40 | 1.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 21.00 | 3.60 | 7.80 | 5.70 | % | 0.27 | 0 | 0 | 1.84 | 0.98 | 0.03 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 22.00 | 4.00 | 6.40 | 5.20 | 7.09 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.43 | 0.92 | 0.05 | -0.01 | 3/9/2026 | 3/23/2026 3:59:57 PM EST |
| 23.00 | 1.90 | 5.90 | 3.90 | 3.80 | % | 0.17 | 41 | 0 | 1.48 | 0.84 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST | |
| 24.00 | 2.50 | 5.00 | 3.75 | 2.50 | -2.10 | -45.66% | 0.16 | 1 | 3 | 1.34 | 0.81 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 25.00 | 1.95 | 3.80 | 2.88 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 0.70 | 0.10 | -0.02 | 2/4/2026 | 3/23/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 4.20 | 2.10 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | 0.60 | 0.13 | -0.02 | 3/9/2026 | 3/23/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 3.90 | 1.95 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.77 | 0.46 | 0.15 | -0.02 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.38 | 0.32 | 0.13 | -0.02 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | 0.48 | -0.22 | -31.43% | 0.01 | 6 | 20 | 0.43 | 0.23 | 0.11 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.29 | -0.26 | -47.28% | 0.01 | 2 | 8 | 0.46 | 0.16 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.47 | 0.13 | 0.06 | -0.01 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | 0.04 | 0.03 | -0.01 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.02 | 0.02 | 0.00 | 12/16/2025 | 3/23/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.68 | -93.16% | 0.00 | 3 | 5 | 0.58 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 3/23/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.14 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/23/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 3.50 | 1.75 | % | 0.10 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 3.50 | 1.75 | % | 0.09 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.80 | 1.40 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.31 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 3/23/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 3.50 | 1.75 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.42 | -0.02 | 0.03 | 0.00 | 10/28/2025 | 3/23/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.05 | -0.08 | 0.05 | -0.01 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.55 | 0.30 | 0.30 | +0.11 | +57.90% | 0.01 | 23 | 3 | 0.52 | -0.16 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 1.65 | 0.83 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.05 | -0.19 | 0.08 | -0.01 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 25.00 | 0.20 | 1.60 | 0.90 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.54 | -0.30 | 0.10 | -0.02 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 3.90 | 1.95 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.40 | 0.13 | -0.02 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 27.00 | 0.25 | 2.75 | 1.50 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.59 | -0.54 | 0.15 | -0.02 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 28.00 | 1.75 | 2.55 | 2.15 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 650 | 0.45 | -0.68 | 0.13 | -0.02 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 29.00 | 2.70 | 3.10 | 2.90 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 652 | 0.46 | -0.77 | 0.11 | -0.02 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 3.00 | 4.40 | 3.70 | 2.91 | 0.00 | 0.00% | 0.12 | 0 | 654 | 0.80 | -0.84 | 0.08 | -0.01 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 31.00 | 4.30 | 4.80 | 4.55 | 0.74 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.62 | -0.87 | 0.06 | -0.01 | 2/27/2026 | 3/23/2026 3:59:57 PM EST |
| 32.00 | 3.50 | 7.70 | 5.60 | % | 0.17 | 0 | 0 | 1.50 | -0.96 | 0.03 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 33.00 | 4.50 | 8.70 | 6.60 | % | 0.20 | 0 | 0 | 1.59 | -0.98 | 0.02 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 34.00 | 5.50 | 9.70 | 7.60 | % | 0.22 | 0 | 0 | 1.67 | -0.98 | 0.02 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 35.00 | 6.50 | 10.60 | 8.55 | % | 0.24 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 36.00 | 7.50 | 11.70 | 9.60 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 37.00 | 8.40 | 12.70 | 10.55 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 38.00 | 9.40 | 13.70 | 11.55 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 39.00 | 10.60 | 14.70 | 12.65 | % | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 40.00 | 11.40 | 15.70 | 13.55 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 41.00 | 12.40 | 16.70 | 14.55 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 42.00 | 13.40 | 17.70 | 15.55 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 45.00 | 16.40 | 20.70 | 18.55 | % | 0.41 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |