Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $30.75 as of 8/13/2025 8:26:41 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 | 8.60 | 12.50 | 10.55 | % | 0.53 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 21.00 | 7.60 | 11.50 | 9.55 | % | 0.45 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 22.00 | 6.60 | 9.90 | 8.25 | % | 0.38 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 23.00 | 5.60 | 9.50 | 7.55 | % | 0.33 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 24.00 | 4.60 | 7.80 | 6.20 | % | 0.26 | 0 | 0 | 4.28 | 0.99 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 25.00 | 4.10 | 7.30 | 5.70 | % | 0.23 | 0 | 0 | 4.60 | 0.99 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 26.00 | 3.50 | 6.30 | 4.90 | % | 0.19 | 0 | 0 | 4.11 | 0.97 | 0.02 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 27.00 | 2.35 | 4.70 | 3.53 | % | 0.13 | 0 | 0 | 2.80 | 0.92 | 0.05 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 28.00 | 2.65 | 3.70 | 3.18 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 533 | 2.36 | 0.86 | 0.08 | -0.16 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 29.00 | 0.55 | 2.90 | 1.73 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.16 | 0.77 | 0.12 | -0.20 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.49 | 0.63 | 0.15 | -0.24 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 31.00 | 0.05 | 1.65 | 0.85 | 0.08 | -0.01 | -11.12% | 0.03 | 1 | 1,006 | 1.05 | 0.47 | 0.17 | -0.24 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.32 | 0.15 | -0.21 | 7/21/2025 | 8/13/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.66 | 0.20 | 0.11 | -0.17 | 7/17/2025 | 8/13/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.10 | 0.08 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.61 | 0.05 | 0.04 | -0.05 | 8/13/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.89 | 0.02 | 0.02 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.15 | 0.01 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 | 8.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | -0.01 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.64 | -0.01 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 516 | 2.37 | -0.03 | 0.02 | -0.03 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.63 | -0.08 | 0.05 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.41 | -91.12% | 0.00 | 1 | 700 | 1.20 | -0.14 | 0.08 | -0.16 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.90 | -0.23 | 0.12 | -0.20 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | -0.37 | 0.15 | -0.24 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.65 | 0.83 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.66 | -0.53 | 0.17 | -0.24 | 6/23/2025 | 8/13/2025 4:00:00 PM EST |
| 32.00 | 0.55 | 2.60 | 1.58 | % | 0.05 | 0 | 0 | 2.05 | -0.68 | 0.15 | -0.21 | 8/13/2025 4:00:00 PM EST | |||
| 33.00 | 1.05 | 4.50 | 2.78 | % | 0.08 | 0 | 0 | 3.45 | -0.80 | 0.11 | -0.17 | 8/13/2025 4:00:00 PM EST | |||
| 34.00 | 1.90 | 5.50 | 3.70 | % | 0.11 | 0 | 0 | 3.82 | -0.90 | 0.08 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 35.00 | 2.70 | 6.50 | 4.60 | % | 0.13 | 0 | 0 | 4.15 | -0.95 | 0.04 | -0.05 | 8/13/2025 4:00:00 PM EST | |||
| 36.00 | 4.10 | 7.00 | 5.55 | % | 0.15 | 0 | 0 | 3.88 | -0.98 | 0.02 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 37.00 | 5.90 | 8.40 | 7.15 | % | 0.19 | 0 | 0 | 4.64 | -0.99 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 38.00 | 5.90 | 9.30 | 7.60 | % | 0.20 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 40.00 | 8.50 | 11.40 | 9.95 | % | 0.25 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |