Options Chain for ASTEC INDS INC COM (ASTE) - $39.55 as of 5/9/2025 8:35:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.00 | 22.00 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 22.50 | 14.50 | 19.40 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 25.00 | 12.00 | 17.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 30.00 | 7.00 | 11.80 | 2.70 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.97 | 0.01 | -0.02 | 4/7/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 2.00 | 6.80 | 3.30 | 0.00 | 0.00% | 0 | 7 | 2.12 | 0.82 | 0.05 | -0.10 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.49 | 0.07 | -0.16 | 4/29/2025 | 5/9/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.17 | 0.20 | 0.05 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.78 | 0.06 | 0.02 | -0.04 | 5/9/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.03 | 0.01 | -0.02 | 4/22/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.15 | -0.35 | -70.00% | 3 | 3 | 0.86 | -0.18 | 0.05 | -0.10 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | -0.51 | 0.07 | -0.16 | 5/9/2025 3:59:53 PM EST | |||
| 45.00 | 3.40 | 8.00 | % | 0 | 0 | 1.97 | -0.80 | 0.05 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 50.00 | 8.20 | 13.00 | % | 0 | 0 | 2.54 | -0.94 | 0.02 | -0.04 | 5/9/2025 3:59:53 PM EST |