Options Chain for ASTEC INDS INC COM (ASTE) - $43.32 as of 1/1/2026 7:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.50 | 23.30 | 20.90 | % | 0.93 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 25.00 | 16.00 | 20.80 | 18.40 | % | 0.74 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 30.00 | 11.10 | 15.80 | 13.45 | % | 0.45 | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.01 | 12/31/2025 4:00:01 PM EST | |||
| 35.00 | 6.10 | 10.80 | 8.45 | % | 0.24 | 0 | 0 | 1.77 | 0.94 | 0.02 | -0.03 | 12/31/2025 4:00:01 PM EST | |||
| 40.00 | 1.25 | 6.00 | 3.63 | % | 0.09 | 0 | 0 | 1.20 | 0.74 | 0.05 | -0.07 | 12/31/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.53 | 0.43 | 0.06 | -0.08 | 12/31/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.35 | 0.19 | 0.04 | -0.05 | 12/3/2025 | 12/31/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.36 | 0.06 | 0.02 | -0.02 | 12/31/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.66 | 0.02 | 0.01 | -0.01 | 12/31/2025 4:00:01 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 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.40 | -0.01 | 0.00 | -0.01 | 12/31/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.58 | -0.06 | 0.02 | -0.03 | 12/31/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.83 | -0.26 | 0.05 | -0.07 | 12/31/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.06 | -0.57 | 0.06 | -0.08 | 12/31/2025 4:00:01 PM EST | |||
| 50.00 | 4.40 | 9.00 | 6.70 | % | 0.13 | 0 | 0 | 1.27 | -0.81 | 0.04 | -0.05 | 12/31/2025 4:00:01 PM EST | |||
| 55.00 | 9.20 | 14.00 | 11.60 | % | 0.21 | 0 | 0 | 1.61 | -0.94 | 0.02 | -0.02 | 12/31/2025 4:00:01 PM EST | |||
| 60.00 | 14.40 | 19.00 | 16.70 | % | 0.28 | 0 | 0 | 1.89 | -0.98 | 0.01 | -0.01 | 12/31/2025 4:00:01 PM EST |