Options Chain for AXALTA COATING SYS LTD COM (AXTA) - $31.22 as of 4/29/2024 3:04:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.60 | 12.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 25.00 | 6.60 | 6.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 26.00 | 5.60 | 5.80 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 27.00 | 4.30 | 4.80 | % | 0 | 0 | 0.55 | 0.97 | 0.02 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 28.00 | 3.70 | 3.90 | % | 0 | 0 | 0.40 | 0.93 | 0.05 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 29.00 | 2.85 | 2.95 | % | 0 | 0 | 0.39 | 0.86 | 0.08 | -0.02 | 4/29/2024 1:58:54 PM EST | |||
| 30.00 | 2.05 | 2.15 | 2.15 | +0.20 | +10.26% | 12 | 75 | 0.38 | 0.76 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 31.00 | 1.35 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 393 | 0.37 | 0.63 | 0.14 | -0.03 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 32.00 | 0.85 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 157 | 0.36 | 0.48 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 33.00 | 0.45 | 0.55 | 0.60 | -0.09 | -13.05% | 351 | 1,258 | 0.37 | 0.33 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 34.00 | 0.25 | 0.35 | 0.30 | +0.11 | +57.90% | 2,000 | 2,200 | 0.37 | 0.21 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 35.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 139 | 0.36 | 0.12 | 0.08 | -0.01 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 36.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.06 | 0.05 | -0.01 | 4/1/2024 | 4/29/2024 1:58:54 PM EST |
| 37.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.03 | 0.03 | -0.01 | 4/1/2024 | 4/29/2024 1:58:54 PM EST |
| 38.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.01 | 0.01 | 0.00 | 4/1/2024 | 4/29/2024 1:58:54 PM EST |
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 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 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.03 | 0.02 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 28.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 750 | 0.40 | -0.07 | 0.05 | -0.01 | 3/20/2024 | 4/29/2024 1:58:54 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 203 | 86 | 0.39 | -0.14 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 30.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 52 | 0.37 | -0.24 | 0.12 | -0.02 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 31.00 | 0.70 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 416 | 0.37 | -0.37 | 0.14 | -0.03 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 32.00 | 1.15 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 893 | 0.36 | -0.52 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 33.00 | 1.80 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 141 | 0.37 | -0.67 | 0.14 | -0.03 | 4/17/2024 | 4/29/2024 1:58:54 PM EST |
| 34.00 | 2.55 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 122 | 0.37 | -0.79 | 0.11 | -0.02 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 35.00 | 3.40 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 133 | 0.36 | -0.88 | 0.08 | -0.01 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 36.00 | 4.30 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.94 | 0.05 | -0.01 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 37.00 | 5.30 | 5.50 | % | 0 | 0 | 0.36 | -0.97 | 0.03 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 38.00 | 4.50 | 6.50 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 39.00 | 7.10 | 7.60 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 40.00 | 8.20 | 9.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 41.00 | 8.90 | 9.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 42.00 | 9.90 | 11.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 45.00 | 11.50 | 15.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST |