Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $28.57 as of 5/8/2026 7:09:18 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 | 9.00 | 13.30 | 11.15 | 10.47 | 0.00 | 0.00% | 0.62 | 0 | 11 | 4.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:55 PM EST |
| 19.00 | 8.20 | 12.30 | 10.25 | % | 0.54 | 0 | 0 | 4.60 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 20.00 | 7.20 | 11.40 | 9.30 | % | 0.47 | 0 | 0 | 4.33 | 0.99 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 21.00 | 6.20 | 10.40 | 8.30 | % | 0.40 | 0 | 0 | 3.99 | 0.98 | 0.01 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 22.00 | 5.20 | 9.40 | 7.30 | % | 0.33 | 0 | 0 | 3.65 | 0.97 | 0.02 | -0.03 | 5/8/2026 3:59:55 PM EST | |||
| 23.00 | 4.20 | 8.40 | 6.30 | % | 0.27 | 0 | 0 | 3.33 | 0.94 | 0.03 | -0.04 | 5/8/2026 3:59:55 PM EST | |||
| 24.00 | 3.20 | 7.40 | 5.30 | % | 0.22 | 0 | 0 | 3.01 | 0.91 | 0.04 | -0.06 | 5/8/2026 3:59:55 PM EST | |||
| 25.00 | 2.30 | 6.50 | 4.40 | % | 0.18 | 0 | 0 | 2.78 | 0.86 | 0.05 | -0.07 | 5/8/2026 3:59:55 PM EST | |||
| 26.00 | 1.30 | 5.50 | 3.40 | % | 0.13 | 0 | 0 | 2.47 | 0.80 | 0.06 | -0.09 | 5/8/2026 3:59:55 PM EST | |||
| 27.00 | 0.50 | 4.40 | 2.45 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.09 | 0.73 | 0.08 | -0.10 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 3.80 | 1.90 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.04 | 0.64 | 0.09 | -0.11 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.90 | 1.45 | % | 0.05 | 0 | 0 | 1.77 | 0.54 | 0.10 | -0.12 | 5/8/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.82 | 0.44 | 0.10 | -0.11 | 4/14/2026 | 5/8/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 2.35 | 1.18 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.93 | 0.35 | 0.09 | -0.10 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 143 | 2.08 | 0.27 | 0.08 | -0.09 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.25 | 0.20 | 0.07 | -0.08 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.39 | 0.14 | 0.06 | -0.06 | 5/8/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.60 | 0.10 | 0.04 | -0.05 | 5/8/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.71 | 0.06 | 0.03 | -0.03 | 5/8/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.86 | 0.04 | 0.02 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.99 | 0.03 | 0.02 | -0.02 | 5/8/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.56 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 4.25 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 5/8/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 3.91 | -0.02 | 0.01 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.58 | -0.03 | 0.02 | -0.03 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.30 | -0.06 | 0.03 | -0.04 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 42 | 3.02 | -0.09 | 0.04 | -0.06 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.72 | -0.14 | 0.05 | -0.07 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.44 | -0.20 | 0.06 | -0.09 | 4/15/2026 | 5/8/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.17 | -0.27 | 0.08 | -0.10 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.65 | 1.33 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.02 | -0.36 | 0.09 | -0.11 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.80 | 1.40 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.79 | -0.46 | 0.10 | -0.12 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 3.40 | 1.70 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.80 | -0.56 | 0.10 | -0.11 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 31.00 | 0.15 | 4.20 | 2.18 | % | 0.07 | 0 | 0 | 1.92 | -0.65 | 0.09 | -0.10 | 5/8/2026 3:59:55 PM EST | |||
| 32.00 | 0.85 | 4.90 | 2.88 | % | 0.09 | 0 | 0 | 1.94 | -0.73 | 0.08 | -0.09 | 5/8/2026 3:59:55 PM EST | |||
| 33.00 | 1.80 | 6.00 | 3.90 | % | 0.12 | 0 | 0 | 2.19 | -0.81 | 0.07 | -0.08 | 5/8/2026 3:59:55 PM EST | |||
| 34.00 | 2.75 | 6.90 | 4.83 | % | 0.14 | 0 | 0 | 2.31 | -0.86 | 0.06 | -0.06 | 5/8/2026 3:59:55 PM EST | |||
| 35.00 | 3.70 | 7.90 | 5.80 | % | 0.17 | 0 | 0 | 2.47 | -0.90 | 0.04 | -0.05 | 5/8/2026 3:59:55 PM EST | |||
| 36.00 | 4.70 | 8.90 | 6.80 | % | 0.19 | 0 | 0 | 2.63 | -0.94 | 0.03 | -0.03 | 5/8/2026 3:59:55 PM EST | |||
| 37.00 | 5.70 | 9.90 | 7.80 | % | 0.21 | 0 | 0 | 2.77 | -0.96 | 0.02 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 38.00 | 6.70 | 10.90 | 8.80 | % | 0.23 | 0 | 0 | 2.91 | -0.97 | 0.02 | -0.02 | 5/8/2026 3:59:55 PM EST |