Options Chain for ASTEC INDS INC COM (ASTE) - $46.53 as of 10/31/2025 8:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.00 | 23.90 | 21.45 | % | 0.86 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 30.00 | 14.00 | 18.80 | 16.40 | % | 0.55 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 35.00 | 9.00 | 13.90 | 11.45 | % | 0.33 | 0 | 0 | 1.65 | 0.98 | 0.01 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 40.00 | 6.40 | 7.40 | 6.90 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.72 | 0.89 | 0.03 | -0.03 | 10/24/2025 | 10/31/2025 3:59:52 PM EST |
| 45.00 | 0.50 | 4.90 | 2.70 | 4.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | 0.63 | 0.06 | -0.06 | 10/15/2025 | 10/31/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.36 | 0.33 | 0.06 | -0.05 | 10/23/2025 | 10/31/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.71 | 0.13 | 0.03 | -0.03 | 10/24/2025 | 10/31/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.00 | 0.04 | 0.01 | -0.01 | 10/31/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.24 | 0.01 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.86 | -0.02 | 0.01 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.11 | 0.03 | -0.03 | 10/15/2025 | 10/31/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.29 | -0.37 | 0.06 | -0.06 | 10/27/2025 | 10/31/2025 3:59:52 PM EST |
| 50.00 | 2.00 | 6.50 | 4.25 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.02 | -0.67 | 0.06 | -0.05 | 10/24/2025 | 10/31/2025 3:59:52 PM EST |
| 55.00 | 6.30 | 11.00 | 8.65 | % | 0.16 | 0 | 0 | 1.25 | -0.87 | 0.03 | -0.03 | 10/31/2025 3:59:52 PM EST | |||
| 60.00 | 11.20 | 16.00 | 13.60 | % | 0.23 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.01 | 10/31/2025 3:59:52 PM EST | |||
| 65.00 | 16.10 | 21.00 | 18.55 | % | 0.29 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 70.00 | 21.10 | 26.00 | 23.55 | % | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST |