Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $31.22 as of 4/26/2024 8:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.80 | 13.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 4.20 | 8.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 26.00 | 3.20 | 7.50 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 2.80 | 5.90 | % | 0 | 0 | 0.42 | 0.96 | 0.03 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 3.20 | 3.50 | % | 0 | 0 | 0.48 | 0.91 | 0.06 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 0.55 | 2.65 | % | 0 | 0 | 0.38 | 0.83 | 0.09 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 1.70 | 1.85 | 1.95 | +0.30 | +18.19% | 1 | 75 | 0.33 | 0.72 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 1.10 | 1.20 | 1.25 | +0.20 | +19.05% | 4 | 393 | 0.33 | 0.57 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 0.65 | 0.75 | 0.75 | +0.15 | +25.00% | 9 | 156 | 0.33 | 0.40 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 0.35 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 1,258 | 0.32 | 0.25 | 0.14 | -0.02 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 2,200 | 0.33 | 0.15 | 0.10 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 139 | 0.33 | 0.08 | 0.06 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.39 | 0.03 | 0.03 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.01 | 0.02 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 31 | 0.89 | 0.00 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | -0.04 | 0.03 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 750 | 0.34 | -0.09 | 0.06 | -0.01 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.20 | 0.30 | 0.24 | -0.11 | -31.43% | 3 | 83 | 0.35 | -0.17 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.40 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 52 | 0.33 | -0.28 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.80 | 0.90 | 0.80 | -0.15 | -15.79% | 2 | 414 | 0.34 | -0.43 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 0.40 | 1.45 | 1.30 | -0.20 | -13.34% | 1 | 892 | 0.34 | -0.60 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 2.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 141 | 0.37 | -0.75 | 0.14 | -0.02 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 1.75 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 122 | 0.18 | -0.85 | 0.10 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 3.70 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 133 | 0.72 | -0.92 | 0.06 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 2.85 | 6.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 3.60 | 7.90 | % | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 38.00 | 4.60 | 8.60 | % | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 39.00 | 5.60 | 9.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 7.00 | 10.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 41.00 | 7.60 | 11.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 42.00 | 8.80 | 12.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 11.50 | 16.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |