Options Chain for ASTEC INDS INC COM (ASTE) - $55.78 as of 4/2/2026 7:23:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.60 | 27.50 | 25.05 | % | 0.84 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 35.00 | 17.60 | 22.50 | 20.05 | % | 0.57 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 40.00 | 12.60 | 17.50 | 15.05 | % | 0.38 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 45.00 | 7.60 | 12.50 | 10.05 | % | 0.22 | 0 | 0 | 1.62 | 0.95 | 0.02 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 50.00 | 3.00 | 8.00 | 5.50 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.25 | 0.79 | 0.04 | -0.07 | 3/30/2026 | 4/2/2026 3:59:57 PM EST |
| 55.00 | 0.40 | 5.00 | 2.70 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.54 | 0.05 | -0.09 | 3/18/2026 | 4/2/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.28 | 0.05 | -0.08 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.87 | 0.12 | 0.03 | -0.04 | 3/4/2026 | 4/2/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.16 | 0.04 | 0.01 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.40 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.22 | -0.05 | 0.02 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.64 | -0.21 | 0.04 | -0.07 | 3/16/2026 | 4/2/2026 3:59:57 PM EST |
| 55.00 | 1.10 | 5.00 | 3.05 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.46 | 0.05 | -0.09 | 3/2/2026 | 4/2/2026 3:59:57 PM EST |
| 60.00 | 2.60 | 7.50 | 5.05 | % | 0.08 | 0 | 0 | 0.95 | -0.72 | 0.05 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 65.00 | 7.50 | 12.50 | 10.00 | % | 0.15 | 0 | 0 | 1.26 | -0.88 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 70.00 | 12.50 | 17.50 | 15.00 | % | 0.21 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 75.00 | 17.50 | 22.50 | 20.00 | % | 0.27 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:57 PM EST | |||
| 80.00 | 22.50 | 27.50 | 25.00 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 85.00 | 27.50 | 32.50 | 30.00 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST |