Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $30.05 as of 12/3/2025 7:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.10 | 13.10 | 11.10 | % | 0.58 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 20.00 | 8.00 | 12.10 | 10.05 | % | 0.50 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 21.00 | 7.00 | 11.10 | 9.05 | % | 0.43 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 22.00 | 6.10 | 10.10 | 8.10 | % | 0.37 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 23.00 | 5.10 | 9.10 | 7.10 | % | 0.31 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 24.00 | 4.10 | 8.20 | 6.15 | % | 0.26 | 0 | 0 | 2.04 | 0.99 | 0.01 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 25.00 | 3.50 | 7.20 | 5.35 | 5.17 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.85 | 0.97 | 0.02 | -0.01 | 10/28/2025 | 12/3/2025 4:00:02 PM EST |
| 26.00 | 2.25 | 6.20 | 4.23 | 4.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.66 | 0.94 | 0.04 | -0.01 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 27.00 | 3.00 | 3.50 | 3.25 | 2.82 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.58 | 0.88 | 0.07 | -0.02 | 11/20/2025 | 12/3/2025 4:00:02 PM EST |
| 28.00 | 0.45 | 4.60 | 2.53 | % | 0.09 | 0 | 0 | 1.44 | 0.82 | 0.11 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 3.80 | 1.90 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.07 | 0.69 | 0.15 | -0.03 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 1.10 | 0.60 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.23 | 0.53 | 0.17 | -0.03 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 31.00 | 0.20 | 2.70 | 1.45 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 369 | 0.73 | 0.36 | 0.16 | -0.03 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.40 | 0.22 | 0.13 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.13 | 0.09 | -0.02 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.45 | 0.06 | 0.05 | -0.01 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.04 | 0.03 | -0.01 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.65 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 12/3/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.55 | -0.03 | 0.02 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.02 | +25.00% | 0.01 | 40 | 1,920 | 0.50 | -0.06 | 0.04 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 27.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.12 | 0.07 | -0.02 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | -0.18 | 0.11 | -0.02 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.60 | 0.80 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.85 | -0.31 | 0.15 | -0.03 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | -0.47 | 0.17 | -0.03 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 1.22 | -0.64 | 0.16 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 32.00 | 0.05 | 4.30 | 2.18 | % | 0.07 | 0 | 0 | 1.25 | -0.78 | 0.13 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 33.00 | 1.05 | 4.90 | 2.98 | % | 0.09 | 0 | 0 | 1.22 | -0.87 | 0.09 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 34.00 | 1.95 | 6.10 | 4.03 | % | 0.12 | 0 | 0 | 1.43 | -0.94 | 0.05 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 35.00 | 2.95 | 7.00 | 4.98 | % | 0.14 | 0 | 0 | 1.50 | -0.96 | 0.03 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 36.00 | 3.90 | 8.00 | 5.95 | % | 0.17 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 37.00 | 4.90 | 9.00 | 6.95 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 40.00 | 7.90 | 12.00 | 9.95 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |