Options Chain for ASTEC INDS INC COM (ASTE) - $46.70 as of 9/17/2025 7:46:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.90 | 31.50 | 29.20 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 20.00 | 24.40 | 29.00 | 26.70 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 22.50 | 21.90 | 26.50 | 24.20 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 25.00 | 19.30 | 23.80 | 21.55 | % | 0.86 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 30.00 | 14.40 | 16.80 | 15.60 | 10.05 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 9.90 | 14.00 | 11.95 | 7.17 | 0.00 | 0.00% | 0.34 | 0 | 3 | 5.65 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 3:59:52 PM EST |
| 40.00 | 5.60 | 8.90 | 7.25 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 3.99 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 1.90 | 1.10 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.78 | 0.88 | 0.15 | -0.07 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 4.49 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 9/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/17/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/17/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.12 | 0.15 | -0.07 | 8/18/2025 | 9/17/2025 3:59:52 PM EST |
| 50.00 | 1.00 | 5.30 | 3.15 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.31 | -0.99 | 0.01 | 0.00 | 6/13/2025 | 9/17/2025 3:59:52 PM EST |
| 55.00 | 6.00 | 10.40 | 8.20 | % | 0.15 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 60.00 | 11.00 | 16.00 | 13.50 | % | 0.23 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |