Options Chain for ASTEC INDS INC COM (ASTE) - $52.42 as of 7/31/2026 7:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.60 | 23.00 | 20.80 | % | 0.69 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 35.00 | 13.70 | 18.50 | 16.10 | % | 0.46 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 40.00 | 9.00 | 13.50 | 11.25 | % | 0.28 | 0 | 0 | 1.35 | 0.94 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 45.00 | 4.60 | 9.40 | 7.00 | % | 0.16 | 0 | 0 | 1.15 | 0.82 | 0.03 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 50.00 | 1.30 | 6.00 | 3.65 | % | 0.07 | 0 | 0 | 1.03 | 0.62 | 0.04 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 55.00 | 0.05 | 5.00 | 2.53 | % | 0.05 | 0 | 0 | 0.72 | 0.41 | 0.04 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.55 | 0.24 | 0.03 | -0.08 | 7/14/2026 | 7/31/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.82 | 0.13 | 0.02 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.35 | 0.07 | 0.01 | -0.04 | 7/6/2026 | 7/31/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.25 | 0.03 | 0.01 | -0.02 | 7/28/2026 | 7/31/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.42 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.85 | -0.01 | 0.00 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.26 | -0.06 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.72 | -0.18 | 0.03 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 50.00 | 0.50 | 4.90 | 2.70 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.72 | -0.38 | 0.04 | -0.12 | 7/20/2026 | 7/31/2026 4:00:04 PM EST |
| 55.00 | 3.50 | 7.90 | 5.70 | % | 0.10 | 0 | 0 | 1.25 | -0.59 | 0.04 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 60.00 | 7.50 | 12.00 | 9.75 | % | 0.16 | 0 | 0 | 1.40 | -0.76 | 0.03 | -0.08 | 7/31/2026 4:00:04 PM EST | |||
| 65.00 | 12.00 | 16.80 | 14.40 | % | 0.22 | 0 | 0 | 1.63 | -0.87 | 0.02 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 70.00 | 17.00 | 21.50 | 19.25 | % | 0.28 | 0 | 0 | 1.79 | -0.93 | 0.01 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 75.00 | 22.00 | 26.50 | 24.25 | % | 0.32 | 0 | 0 | 2.00 | -0.97 | 0.01 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 80.00 | 27.00 | 31.50 | 29.25 | % | 0.37 | 0 | 0 | 2.19 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST |