Options Chain for ASTEC INDS INC COM (ASTE) - $50.06 as of 6/1/2026 6:58:18 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 | 25.00 | 29.50 | 27.25 | % | 1.21 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 PM EST | |||
| 25.00 | 22.50 | 26.90 | 24.70 | % | 0.99 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 PM EST | |||
| 30.00 | 17.50 | 21.90 | 19.70 | % | 0.66 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 PM EST | |||
| 35.00 | 12.50 | 16.60 | 14.55 | % | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 40.00 | 7.50 | 11.90 | 9.70 | % | 0.24 | 0 | 2 | 1.23 | 0.96 | 0.01 | -0.10 | 6/1/2026 3:59:53 PM EST | |||
| 45.00 | 3.00 | 7.60 | 5.30 | % | 0.12 | 0 | 2 | 0.95 | 0.83 | 0.03 | -0.14 | 6/1/2026 3:59:53 PM EST | |||
| 50.00 | 0.20 | 4.90 | 2.55 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.02 | 0.61 | 0.05 | -0.14 | 5/20/2026 | 6/1/2026 3:59:53 PM EST |
| 55.00 | 0.15 | 4.50 | 2.33 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.80 | 0.37 | 0.05 | -0.12 | 5/14/2026 | 6/1/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.83 | 0.18 | 0.03 | -0.07 | 4/29/2026 | 6/1/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 3 | 2.12 | 0.08 | 0.02 | -0.04 | 6/1/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.37 | 0.03 | 0.01 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.59 | 0.01 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 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 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/1/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 10 | 3.11 | 0.00 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 49 | 2.45 | -0.04 | 0.01 | -0.10 | 4/29/2026 | 6/1/2026 3:59:53 PM EST |
| 45.00 | 0.30 | 0.85 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.63 | -0.17 | 0.03 | -0.14 | 5/20/2026 | 6/1/2026 3:59:53 PM EST |
| 50.00 | 0.20 | 4.90 | 2.55 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 96 | 1.26 | -0.39 | 0.05 | -0.14 | 5/12/2026 | 6/1/2026 3:59:53 PM EST |
| 55.00 | 3.50 | 8.00 | 5.75 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.28 | -0.63 | 0.05 | -0.12 | 5/15/2026 | 6/1/2026 3:59:53 PM EST |
| 60.00 | 8.00 | 12.80 | 10.40 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.59 | -0.82 | 0.03 | -0.07 | 4/30/2026 | 6/1/2026 3:59:53 PM EST |
| 65.00 | 13.00 | 17.80 | 15.40 | % | 0.24 | 0 | 0 | 1.89 | -0.92 | 0.02 | -0.04 | 6/1/2026 3:59:53 PM EST | |||
| 70.00 | 18.10 | 23.00 | 20.55 | % | 0.29 | 0 | 0 | 2.20 | -0.97 | 0.01 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 75.00 | 23.10 | 28.00 | 25.55 | % | 0.34 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 80.00 | 28.10 | 33.00 | 30.55 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 PM EST | |||
| 85.00 | 33.10 | 38.00 | 35.55 | % | 0.42 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:53 PM EST |