Options Chain for ASTEC INDS INC COM (ASTE) - $40.69 as of 9/29/2026 8:08:17 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 | 16.70 | 21.00 | 18.85 | % | 0.84 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:05 PM EST | |||
| 25.00 | 14.20 | 18.50 | 16.35 | % | 0.65 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:05 PM EST | |||
| 30.00 | 9.30 | 13.50 | 11.40 | % | 0.38 | 0 | 0 | 2.33 | 0.96 | 0.01 | -0.01 | 9/29/2026 4:00:05 PM EST | |||
| 35.00 | 3.90 | 8.50 | 6.20 | % | 0.18 | 0 | 0 | 1.61 | 0.71 | 0.04 | -0.04 | 9/29/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.32 | 0.27 | 0.07 | -0.07 | 9/18/2026 | 9/29/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.00 | 0.06 | -0.05 | 9/22/2026 | 9/29/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.29 | 0.00 | 0.03 | -0.02 | 9/25/2026 | 9/29/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.01 | -0.01 | 9/29/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:05 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 | 4.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.13 | -0.04 | 0.01 | -0.01 | 9/29/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.30 | -0.29 | 0.04 | -0.04 | 9/21/2026 | 9/29/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.51 | -0.73 | 0.07 | -0.07 | 9/22/2026 | 9/29/2026 4:00:05 PM EST |
| 45.00 | 2.00 | 6.80 | 4.40 | % | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.06 | -0.05 | 9/29/2026 4:00:05 PM EST | |||
| 50.00 | 7.00 | 11.30 | 9.15 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.03 | -0.02 | 9/29/2026 4:00:05 PM EST | |||
| 55.00 | 12.00 | 16.20 | 14.10 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.01 | -0.01 | 9/29/2026 4:00:05 PM EST | |||
| 60.00 | 17.00 | 21.20 | 19.10 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:05 PM EST |