ASTE · Astec Industries Inc · Options Chain

Track ASTE — free

$42.32 -0.58 (-1.35%) At close · Sep 9

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$997.57M

23.03M

Options Chain

Underlying $42.32 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 30 contracts · mixed daily-bar sessions · Jan 27, 2026–Sep 9, 2026; 11 unknown

Put / call OI

0.25

Call-heavy positioning

Open interest

2,190

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$2.68 above spot

ATM implied vol

54%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Dec 18 99d Mar 19 190d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$15.40	$20.00	—		$0.45	$0.00	$4.80	—	—	1	3
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:07.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Jan 29, 2026 Quote as of 2026-09-09 19:56:11.766 UTC Last $0.45 Breakeven $24.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$10.10	$14.50	—		$0.45	$0.00	$4.80	—	—	1	2
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:23.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Jan 27, 2026 Quote as of 2026-09-09 19:56:05.461 UTC Last $0.45 Breakeven $29.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
7	1	105.9%	0.891	$5.50	$10.00	$18.20		$0.90	$0.00	$0.80	—	—	1	5
Call · $35 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-09 19:55:07.334 UTC Last $18.20 Breakeven $53.20 Implied vol 105.9% Delta 0.891 ≈89% ITM Gamma 0.027 Theta -0.076 Vega 0.012 Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $35 Daily-bar session May 22, 2026 Quote as of 2026-09-09 19:49:58.304 UTC Last $0.90 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	54%	0.764	$0.85	$4.90	—		$0.57	$0.00	$4.80	—	—	1	27
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:02.332 UTC Last — Breakeven — Implied vol 54% Delta 0.764 ≈76% ITM Gamma 0.086 Theta -0.064 Vega 0.021 Open interest — OI effective date — Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:31.753 UTC Last $0.57 Breakeven $39.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 4, 2026 Model this put
Underlying $42.32
310	5	45.8%	0.21	$0.15	$0.55	$0.50		$3.20	$2.70	$3.30	-0.787	46.4%	10	338
Call · $45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:33.506 UTC Last $0.50 Breakeven $45.50 Implied vol 45.8% Delta 0.21 ≈21% ITM Gamma 0.095 Theta -0.05 Vega 0.019 Open interest 310 OI effective date Sep 4, 2026 Model this call Put · $45 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:48.439 UTC Last $3.20 Breakeven $41.80 Implied vol 46.4% Delta -0.787 ≈79% ITM Gamma 0.094 Theta -0.046 Vega 0.019 Open interest 338 OI effective date Sep 4, 2026 Model this put
1.4k	153	—	—	$0.00	$0.05	$0.05		$6.70	$7.40	$8.20	-0.92	72.2%	2	14
Call · $50 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:13:30.327 UTC Last $0.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 4, 2026 Model this call Put · $50 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:49.977 UTC Last $6.70 Breakeven $43.30 Implied vol 72.2% Delta -0.92 ≈92% ITM Gamma 0.031 Theta -0.035 Vega 0.01 Open interest 14 OI effective date Sep 4, 2026 Model this put
5	1	—	—	$0.00	$0.20	$0.25		$13.50	$12.40	$13.00	-0.967	87%	10	42
Call · $55 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:31.996 UTC Last $0.25 Breakeven $55.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $55 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:48.419 UTC Last $13.50 Breakeven $41.50 Implied vol 87% Delta -0.967 ≈97% ITM Gamma 0.013 Theta -0.018 Vega 0.005 Open interest 42 OI effective date Sep 4, 2026 Model this put
6	1	—	—	$0.00	$4.80	$1.60		$18.00	$15.50	$19.80	—	—	10	—
Call · $60 Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:56:14.801 UTC Last $1.60 Breakeven $61.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:05.756 UTC Last $18.00 Breakeven $42.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$4.80	$0.25		—	$20.50	$24.90	—	—	—	—
Call · $65 Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:56:11.766 UTC Last $0.25 Breakeven $65.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.80	$1.60		—	$25.50	$29.60	—	—	—	—
Call · $70 Daily-bar session Mar 25, 2026 Quote as of 2026-09-09 19:56:11.762 UTC Last $1.60 Breakeven $71.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$4.80	$0.05		—	$30.50	$34.60	—	—	—	—
Call · $75 Daily-bar session Jun 24, 2026 Quote as of 2026-09-09 19:55:01.438 UTC Last $0.05 Breakeven $75.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$4.80	$0.05		—	$35.50	$39.60	—	—	—	—
Call · $80 Daily-bar session May 7, 2026 Quote as of 2026-09-09 19:55:07.677 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$4.80	$1.85		—	$40.50	$44.60	—	—	—	—
Call · $85 Daily-bar session May 4, 2026 Quote as of 2026-09-09 19:56:11.772 UTC Last $1.85 Breakeven $86.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.80	$1.25		—	$45.50	$49.60	—	—	—	—
Call · $90 Daily-bar session May 4, 2026 Quote as of 2026-09-09 19:56:11.861 UTC Last $1.25 Breakeven $91.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$50.50	$54.60	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-09 19:55:01.148 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 27, 2026–Sep 9, 2026; 11 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 792987 CUSIP 046224101 13F (30d) 148 filings 147 filers Visit website Investor relations