Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $38.82 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.70 | 20.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 11.70 | 15.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 29.00 | 7.80 | 11.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 7.30 | 10.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 31.00 | 6.20 | 9.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 32.00 | 5.00 | 9.00 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 33.00 | 5.00 | 6.60 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.98 | 0.02 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 34.00 | 4.40 | 5.60 | % | 0 | 0 | 0.59 | 0.97 | 0.03 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 2.95 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 24 | 0.18 | 0.91 | 0.05 | -0.01 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 36.00 | 2.50 | 3.70 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.87 | 0.08 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 37.00 | 1.35 | 2.50 | 4.01 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.78 | 0.11 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 38.00 | 1.55 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.68 | 0.14 | -0.02 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 39.00 | 0.90 | 1.05 | 2.28 | 0.00 | 0.00% | 0 | 14 | 0.21 | 0.53 | 0.17 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.45 | 0.70 | 0.55 | -0.03 | -5.18% | 5 | 12 | 0.21 | 0.36 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 0.25 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 28 | 0.21 | 0.23 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 0.00 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.14 | 0.08 | -0.01 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.06 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 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 | 0.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 32.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | -0.02 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.03 | 0.03 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.09 | 0.05 | -0.01 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 36.00 | 0.15 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.13 | 0.08 | -0.01 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 37.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.22 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 38.00 | 0.50 | 0.60 | 0.60 | +0.30 | +100.00% | 2 | 64 | 0.23 | -0.32 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 39.00 | 0.85 | 1.00 | 1.00 | +0.45 | +81.82% | 3 | 22 | 0.22 | -0.47 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 1.15 | 1.65 | 1.46 | 0.00 | 0.00% | 0 | 69 | 0.20 | -0.64 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 2.10 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.77 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 2.70 | 5.00 | % | 0 | 0 | 0.42 | -0.86 | 0.08 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 43.00 | 2.30 | 6.40 | % | 0 | 0 | 0.48 | -0.94 | 0.04 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 44.00 | 4.80 | 6.00 | % | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 4.20 | 8.30 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 46.00 | 5.20 | 9.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 47.00 | 6.20 | 10.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 48.00 | 7.20 | 11.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 9.20 | 13.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |