Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $33.16 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.40 | 15.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 21.00 | 10.40 | 14.20 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.00 | 9.40 | 13.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 8.40 | 12.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 7.40 | 11.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 6.40 | 10.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 5.50 | 9.50 | % | 0 | 0 | 2.40 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 4.40 | 8.40 | % | 0 | 0 | 2.14 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 3.60 | 7.60 | % | 0 | 0 | 2.05 | 0.93 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 3.60 | 5.10 | % | 0 | 0 | 1.01 | 0.92 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 2.85 | 4.30 | % | 0 | 0 | 0.97 | 0.84 | 0.06 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 31.00 | 0.75 | 3.80 | 2.51 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.78 | 0.09 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 1.85 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.70 | 0.11 | -0.05 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 1.15 | 1.55 | 1.40 | 0.00 | 0.00% | 7 | 250 | 0.52 | 0.57 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 0.65 | 1.15 | 0.85 | -0.05 | -5.56% | 4 | 9 | 0.56 | 0.43 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.40 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 3,033 | 0.47 | 0.30 | 0.13 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 0.20 | 0.45 | 0.30 | -0.05 | -14.29% | 10 | 4 | 0.50 | 0.20 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 0.15 | 1.25 | % | 0 | 0 | 0.78 | 0.12 | 0.07 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 38.00 | 0.05 | 0.75 | % | 0 | 0 | 0.70 | 0.08 | 0.05 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.03 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.02 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 1.75 | % | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 250 | 2.06 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.02 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.07 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 0.10 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.08 | 0.04 | -0.02 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.15 | 0.40 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.16 | 0.06 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 0.30 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.22 | 0.09 | -0.04 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 0.45 | 1.60 | 0.55 | -0.10 | -15.39% | 1 | 27 | 0.77 | -0.30 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 0.80 | 1.20 | 0.90 | -0.45 | -33.34% | 1 | 210 | 0.54 | -0.43 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 1.35 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.57 | 0.14 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 2.05 | 2.40 | 2.64 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.70 | 0.13 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 1.20 | 5.00 | % | 0 | 0 | 1.50 | -0.80 | 0.10 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 1.75 | 5.00 | 5.68 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.88 | 0.07 | -0.03 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 4.10 | 5.70 | % | 0 | 0 | 1.17 | -0.92 | 0.05 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 39.00 | 3.80 | 7.70 | % | 0 | 0 | 1.77 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 4.60 | 8.70 | % | 0 | 0 | 1.88 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 41.00 | 5.60 | 9.70 | % | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.00 | 6.70 | 10.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 43.00 | 7.70 | 11.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 9.60 | 13.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 14.60 | 18.70 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |