Options Chain for ASTEC INDS INC COM (ASTE) - $42.60 as of 7/4/2025 7:45:54 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 | 17.60 | 22.50 | 20.05 | % | 0.89 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 25.00 | 15.10 | 20.00 | 17.55 | % | 0.70 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 30.00 | 10.10 | 15.00 | 12.55 | % | 0.42 | 0 | 0 | 2.45 | 0.98 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 35.00 | 5.00 | 9.80 | 7.40 | % | 0.21 | 0 | 0 | 1.63 | 0.89 | 0.03 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 40.00 | 0.10 | 4.90 | 2.50 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.04 | 0.74 | 0.07 | -0.05 | 5/29/2025 | 7/3/2025 12:59:03 PM EST |
| 45.00 | 0.10 | 1.85 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.27 | 0.09 | -0.04 | 6/27/2025 | 7/3/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.15 | 0.03 | 0.02 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 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 | 5.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.11 | 0.03 | -0.05 | 6/23/2025 | 7/3/2025 12:59:03 PM EST |
| 40.00 | 0.05 | 4.90 | 2.48 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.02 | -0.26 | 0.07 | -0.05 | 6/23/2025 | 7/3/2025 12:59:03 PM EST |
| 45.00 | 0.10 | 4.90 | 2.50 | % | 0.06 | 0 | 0 | 1.00 | -0.73 | 0.09 | -0.04 | 7/3/2025 12:59:03 PM EST | |||
| 50.00 | 5.00 | 9.80 | 7.40 | % | 0.15 | 0 | 0 | 1.28 | -0.97 | 0.02 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 55.00 | 10.00 | 14.90 | 12.45 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 60.00 | 15.00 | 19.90 | 17.45 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST |