Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $33.58 as of 2/2/2026 10:06:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 8.80 | 12.90 | 10.85 | % | 0.47 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 24.00 | 7.90 | 12.00 | 9.95 | % | 0.41 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 25.00 | 6.90 | 11.00 | 8.95 | % | 0.36 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 26.00 | 5.90 | 10.00 | 7.95 | 7.28 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:08 AM EST |
| 27.00 | 4.90 | 9.00 | 6.95 | % | 0.26 | 0 | 0 | 2.18 | 1.00 | 0.01 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 28.00 | 4.00 | 8.10 | 6.05 | % | 0.22 | 0 | 0 | 2.04 | 0.97 | 0.06 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 29.00 | 3.00 | 7.10 | 5.05 | % | 0.17 | 0 | 0 | 1.86 | 0.82 | 0.07 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 30.00 | 2.10 | 6.20 | 4.15 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.72 | 0.79 | 0.09 | -0.02 | 1/20/2026 | 2/2/2026 9:59:08 AM EST |
| 31.00 | 1.20 | 5.30 | 3.25 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.57 | 0.70 | 0.09 | -0.02 | 12/18/2025 | 2/2/2026 9:59:08 AM EST |
| 32.00 | 1.75 | 4.50 | 3.13 | 2.74 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.46 | 0.61 | 0.09 | -0.03 | 1/29/2026 | 2/2/2026 9:59:08 AM EST |
| 33.00 | 0.05 | 4.20 | 2.13 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 57 | 1.52 | 0.52 | 0.09 | -0.03 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 34.00 | 0.00 | 3.30 | 1.65 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 61 | 1.35 | 0.43 | 0.09 | -0.03 | 1/15/2026 | 2/2/2026 9:59:08 AM EST |
| 35.00 | 0.00 | 2.90 | 1.45 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.34 | 0.35 | 0.08 | -0.03 | 1/22/2026 | 2/2/2026 9:59:08 AM EST |
| 36.00 | 0.00 | 2.60 | 1.30 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.35 | 0.27 | 0.07 | -0.03 | 1/29/2026 | 2/2/2026 9:59:08 AM EST |
| 37.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.41 | 0.21 | 0.06 | -0.03 | 2/2/2026 9:59:08 AM EST | |||
| 38.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.49 | 0.16 | 0.05 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 39.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.57 | 0.12 | 0.04 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.65 | 0.09 | 0.03 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 41.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.72 | 0.07 | 0.03 | -0.01 | 2/2/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/2/2026 9:59:08 AM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:59:08 AM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:08 AM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:08 AM EST |
| 27.00 | 0.00 | 2.30 | 1.15 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.70 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 5 | 1.55 | -0.03 | 0.06 | 0.00 | 2/2/2026 | 2/2/2026 9:59:08 AM EST |
| 29.00 | 0.10 | 2.40 | 1.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.87 | -0.18 | 0.07 | -0.02 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.25 | -0.21 | 0.09 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | -0.30 | 0.09 | -0.02 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 32.00 | 0.50 | 1.30 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.39 | 0.09 | -0.03 | 1/15/2026 | 2/2/2026 9:59:08 AM EST |
| 33.00 | 0.00 | 3.20 | 1.60 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.97 | -0.48 | 0.09 | -0.03 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 34.00 | 0.00 | 3.60 | 1.80 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | -0.57 | 0.09 | -0.03 | 1/12/2026 | 2/2/2026 9:59:08 AM EST |
| 35.00 | 0.15 | 4.20 | 2.18 | % | 0.06 | 0 | 0 | 0.87 | -0.65 | 0.08 | -0.03 | 2/2/2026 9:59:08 AM EST | |||
| 36.00 | 0.90 | 4.90 | 2.90 | % | 0.08 | 0 | 0 | 0.82 | -0.73 | 0.07 | -0.03 | 2/2/2026 9:59:08 AM EST | |||
| 37.00 | 1.75 | 5.80 | 3.78 | % | 0.10 | 0 | 0 | 0.88 | -0.79 | 0.06 | -0.03 | 2/2/2026 9:59:08 AM EST | |||
| 38.00 | 2.65 | 6.70 | 4.68 | % | 0.12 | 0 | 0 | 0.87 | -0.84 | 0.05 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 39.00 | 3.50 | 7.50 | 5.50 | % | 0.14 | 0 | 0 | 0.95 | -0.88 | 0.04 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 40.00 | 4.50 | 8.50 | 6.50 | % | 0.16 | 0 | 0 | 1.02 | -0.91 | 0.03 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 41.00 | 5.40 | 9.40 | 7.40 | % | 0.18 | 0 | 0 | 1.04 | -0.93 | 0.03 | -0.01 | 2/2/2026 9:59:08 AM EST |