Options Chain for ASTEC INDS INC COM (ASTE) - $40.68 as of 10/2/2026 12:18:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.00 | 21.50 | 19.25 | % | 0.86 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST | |||
| 25.00 | 14.50 | 19.00 | 16.75 | % | 0.67 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST | |||
| 30.00 | 9.50 | 14.00 | 11.75 | % | 0.39 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST | |||
| 35.00 | 4.50 | 9.00 | 6.75 | % | 0.19 | 0 | 0 | 1.61 | 0.96 | 0.02 | -0.02 | 10/2/2026 2:58:56 PM EST | |||
| 40.00 | 2.00 | 4.70 | 3.35 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.69 | 0.08 | -0.06 | 9/18/2026 | 10/2/2026 2:58:56 PM EST |
| 45.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.45 | +900.00% | 0.01 | 6,530 | 3 | 0.45 | 0.25 | 0.08 | -0.05 | 10/2/2026 | 10/2/2026 2:58:56 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.17 | +566.67% | 0.00 | 2 | 2 | 0.77 | 0.04 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.65 | -0.04 | 0.02 | -0.02 | 9/21/2026 | 10/2/2026 2:58:56 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.82 | -0.31 | 0.08 | -0.06 | 9/22/2026 | 10/2/2026 2:58:56 PM EST |
| 45.00 | 1.50 | 5.70 | 3.60 | % | 0.08 | 0 | 0 | 1.16 | -0.75 | 0.08 | -0.05 | 10/2/2026 2:58:56 PM EST | |||
| 50.00 | 6.00 | 10.50 | 8.25 | % | 0.17 | 0 | 0 | 1.54 | -0.96 | 0.02 | -0.01 | 10/2/2026 2:58:56 PM EST | |||
| 55.00 | 11.00 | 15.50 | 13.25 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST | |||
| 60.00 | 16.00 | 20.50 | 18.25 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:58:56 PM EST |