Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $27.30 as of 10/8/2025 3:46:43 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 | 5.20 | 9.50 | 7.35 | % | 0.37 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 21.00 | 4.20 | 8.50 | 6.35 | % | 0.30 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 22.00 | 3.20 | 7.50 | 5.35 | % | 0.24 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 23.00 | 2.20 | 6.10 | 4.15 | % | 0.18 | 0 | 0 | 2.51 | 1.00 | 0.01 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 24.00 | 1.25 | 5.50 | 3.38 | % | 0.14 | 0 | 0 | 2.22 | 0.99 | 0.02 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 25.00 | 0.30 | 4.50 | 2.40 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.94 | 0.95 | 0.07 | -0.01 | 9/23/2025 | 10/8/2025 2:59:00 PM EST |
| 26.00 | 0.05 | 3.60 | 1.83 | 5.24 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.71 | 0.82 | 0.17 | -0.02 | 9/11/2025 | 10/8/2025 2:59:00 PM EST |
| 27.00 | 0.60 | 0.85 | 0.73 | 0.69 | -0.88 | -56.06% | 0.03 | 2 | 16 | 0.33 | 0.61 | 0.25 | -0.03 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.34 | 0.26 | -0.03 | 10/1/2025 | 10/8/2025 2:59:00 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.14 | 0.16 | -0.02 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.84 | 0.04 | 0.06 | -0.01 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 101 | 2.02 | 0.01 | 0.02 | 0.00 | 9/22/2025 | 10/8/2025 2:59:00 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 315 | 2.19 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:00 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:00 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 556 | 2.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:00 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:59:00 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.24 | -0.01 | 0.02 | 0.00 | 4/7/2025 | 10/8/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.99 | -0.05 | 0.07 | -0.01 | 10/8/2025 2:59:00 PM EST | |||
| 26.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | -0.18 | 0.17 | -0.02 | 9/29/2025 | 10/8/2025 2:59:00 PM EST |
| 27.00 | 0.30 | 0.50 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | -0.39 | 0.25 | -0.03 | 10/1/2025 | 10/8/2025 2:59:00 PM EST |
| 28.00 | 0.85 | 1.00 | 0.93 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.35 | -0.66 | 0.26 | -0.03 | 9/29/2025 | 10/8/2025 2:59:00 PM EST |
| 29.00 | 0.05 | 3.90 | 1.98 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 100 | 1.71 | -0.86 | 0.16 | -0.02 | 9/23/2025 | 10/8/2025 2:59:00 PM EST |
| 30.00 | 0.60 | 3.60 | 2.10 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 85 | 1.13 | -0.96 | 0.06 | -0.01 | 9/26/2025 | 10/8/2025 2:59:00 PM EST |
| 31.00 | 1.60 | 4.90 | 3.25 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.10 | -0.99 | 0.02 | 0.00 | 9/9/2025 | 10/8/2025 2:59:00 PM EST |
| 32.00 | 2.60 | 5.30 | 3.95 | 3.88 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:00 PM EST |
| 33.00 | 3.60 | 5.80 | 4.70 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:59:00 PM EST |
| 34.00 | 4.60 | 8.90 | 6.75 | % | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 35.00 | 5.60 | 9.90 | 7.75 | % | 0.22 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 36.00 | 6.60 | 10.90 | 8.75 | % | 0.24 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 37.00 | 7.60 | 11.90 | 9.75 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 38.00 | 8.60 | 12.90 | 10.75 | % | 0.28 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 39.00 | 9.60 | 13.90 | 11.75 | % | 0.30 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 40.00 | 10.60 | 14.90 | 12.75 | % | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 41.00 | 11.60 | 15.90 | 13.75 | % | 0.34 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 42.00 | 12.60 | 16.90 | 14.75 | % | 0.35 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 43.00 | 13.60 | 17.90 | 15.75 | % | 0.37 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 44.00 | 14.60 | 18.90 | 16.75 | % | 0.38 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 45.00 | 15.60 | 19.90 | 17.75 | % | 0.39 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 50.00 | 20.60 | 24.90 | 22.75 | % | 0.46 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST |