Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $32.81 as of 10/9/2026 6:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 19.80 | 17.75 | 18.17 | 0.00 | 0.00% | 1.18 | 0 | 8 | 6.35 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 12.70 | 16.80 | 14.75 | 14.92 | 0.00 | 0.00% | 0.82 | 0 | 4 | 5.16 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 11.70 | 15.80 | 13.75 | % | 0.72 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 20.00 | 10.70 | 14.80 | 12.75 | % | 0.64 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 21.00 | 9.70 | 13.80 | 11.75 | % | 0.56 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 22.00 | 8.70 | 12.80 | 10.75 | 10.84 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 7.70 | 11.80 | 9.75 | % | 0.42 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 24.00 | 6.70 | 10.80 | 8.75 | % | 0.36 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 25.00 | 5.70 | 9.20 | 7.45 | 9.31 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 4.70 | 8.70 | 6.70 | % | 0.26 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 27.00 | 3.70 | 7.70 | 5.70 | % | 0.21 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 28.00 | 2.75 | 6.80 | 4.78 | % | 0.17 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 29.00 | 1.75 | 5.80 | 3.78 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.80 | 4.80 | 2.80 | % | 0.09 | 0 | 0 | 1.79 | 0.96 | 0.04 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 31.00 | 0.05 | 4.20 | 2.13 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.78 | 0.87 | 0.12 | -0.03 | 5/5/2026 | 10/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 3.20 | 1.60 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.51 | 0.72 | 0.20 | -0.04 | 9/14/2026 | 10/9/2026 3:59:55 PM EST |
| 33.00 | 0.05 | 1.20 | 0.63 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.50 | 0.24 | -0.05 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.28 | 0.20 | -0.04 | 9/16/2026 | 10/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | 0.12 | 0.12 | -0.02 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.04 | 0.05 | -0.01 | 9/21/2026 | 10/9/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.00 | 0.01 | 0.02 | 0.00 | 9/10/2026 | 10/9/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.44 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 20 | 4.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 3.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.23 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.25 | -0.04 | 0.04 | -0.01 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.13 | 0.12 | -0.03 | 9/9/2026 | 10/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 2.55 | 1.28 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.68 | -0.28 | 0.20 | -0.04 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 33.00 | 0.05 | 1.30 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.70 | -0.50 | 0.24 | -0.05 | 9/9/2026 | 10/9/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 3.70 | 1.85 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.71 | -0.72 | 0.20 | -0.04 | 9/16/2026 | 10/9/2026 3:59:55 PM EST |
| 35.00 | 0.30 | 4.40 | 2.35 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.75 | -0.88 | 0.12 | -0.02 | 9/18/2026 | 10/9/2026 3:59:55 PM EST |
| 36.00 | 1.25 | 5.20 | 3.23 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.82 | -0.96 | 0.05 | -0.01 | 8/31/2026 | 10/9/2026 3:59:55 PM EST |
| 37.00 | 2.25 | 6.20 | 4.23 | % | 0.11 | 0 | 0 | 2.00 | -0.99 | 0.02 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 38.00 | 3.20 | 7.20 | 5.20 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:55 PM EST |
| 39.00 | 4.30 | 8.20 | 6.25 | % | 0.16 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 40.00 | 5.30 | 9.20 | 7.25 | 5.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 3:59:55 PM EST |
| 41.00 | 6.30 | 10.20 | 8.25 | % | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 42.00 | 7.30 | 11.20 | 9.25 | % | 0.22 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 43.00 | 8.30 | 12.20 | 10.25 | % | 0.24 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 44.00 | 9.30 | 13.20 | 11.25 | % | 0.26 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 45.00 | 10.30 | 14.20 | 12.25 | 9.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:55 PM EST |