Options Chain for ASTEC INDS INC COM (ASTE) - $41.88 as of 4/19/2024 7:57:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 25.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 22.50 | 18.00 | 22.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 25.00 | 15.50 | 20.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 30.00 | 10.50 | 15.30 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.02 | 4/19/2024 3:59:59 PM EST | |||
| 35.00 | 5.50 | 10.40 | % | 0 | 0 | 1.24 | 0.93 | 0.02 | -0.03 | 4/19/2024 3:59:59 PM EST | |||
| 40.00 | 1.75 | 6.10 | 4.10 | % | 5 | 0 | 0.93 | 0.76 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 3:59:59 PM EST | |
| 45.00 | 0.15 | 2.10 | 2.70 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.41 | 0.08 | -0.04 | 3/28/2024 | 4/19/2024 3:59:59 PM EST |
| 50.00 | 0.10 | 2.95 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.15 | 0.04 | -0.03 | 4/8/2024 | 4/19/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 4.70 | % | 0 | 0 | 1.76 | 0.02 | 0.01 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 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 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/19/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 2.35 | % | 0 | 0 | 1.81 | -0.01 | 0.00 | -0.02 | 4/19/2024 3:59:59 PM EST | |||
| 35.00 | 0.05 | 1.60 | % | 0 | 0 | 0.56 | -0.07 | 0.02 | -0.03 | 4/19/2024 3:59:59 PM EST | |||
| 40.00 | 0.05 | 2.05 | % | 0 | 0 | 0.46 | -0.24 | 0.06 | -0.05 | 4/19/2024 3:59:59 PM EST | |||
| 45.00 | 1.00 | 4.40 | % | 0 | 0 | 0.73 | -0.59 | 0.08 | -0.04 | 4/19/2024 3:59:59 PM EST | |||
| 50.00 | 5.50 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.85 | 0.04 | -0.03 | 3/21/2024 | 4/19/2024 3:59:59 PM EST |
| 55.00 | 10.20 | 14.50 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 60.00 | 15.00 | 19.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST |