Options Chain for ALGOMA STL GROUP INC COM (ASTL) - $3.67 as of 10/8/2025 3:45:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.55 | 3.90 | 2.73 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 2.00 | 1.70 | 1.85 | 1.78 | 1.45 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.67 | 0.93 | 0.07 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 3.00 | 1.00 | 1.05 | 1.03 | 1.05 | +0.03 | +2.95% | 0.34 | 30 | 170 | 1.39 | 0.75 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 4.00 | 0.50 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00% | 0.13 | 1,177 | 5,860 | 1.28 | 0.51 | 0.25 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.01 | +3.85% | 0.06 | 181 | 2,219 | 1.29 | 0.32 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.02 | 65 | 2,329 | 1.30 | 0.19 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,542 | 1.54 | 0.11 | 0.12 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,888 | 1.55 | 0.06 | 0.08 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 288 | 2,839 | 1.90 | 0.04 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.05 | 0.02 | 0.03 | 0.00 | 6/17/2025 | 10/8/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.48 | 0.01 | 0.02 | 0.00 | 4/4/2025 | 10/8/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 10/8/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.30 | 0 | 25 | 7.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 1.60 | -0.07 | 0.07 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 3.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.10 | 104 | 69 | 1.40 | -0.25 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 4.00 | 0.75 | 0.85 | 0.80 | 0.83 | +0.03 | +3.75% | 0.20 | 260 | 4,486 | 1.24 | -0.49 | 0.25 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 5.00 | 1.50 | 1.65 | 1.58 | 1.85 | 0.00 | 0.00% | 0.32 | 0 | 368 | 1.24 | -0.68 | 0.22 | -0.01 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 6.00 | 2.40 | 2.50 | 2.45 | 2.50 | 0.00 | 0.00% | 0.41 | 0 | 64 | 1.25 | -0.81 | 0.17 | -0.01 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 7.00 | 3.30 | 3.40 | 3.35 | 2.38 | 0.00 | 0.00% | 0.48 | 0 | 31 | 1.71 | -0.89 | 0.12 | 0.00 | 9/3/2025 | 10/8/2025 2:58:57 PM EST |
| 8.00 | 4.30 | 4.50 | 4.40 | 4.90 | 0.00 | 0.00% | 0.55 | 0 | 80 | 1.92 | -0.94 | 0.08 | 0.00 | 10/2/2025 | 10/8/2025 2:58:57 PM EST |
| 9.00 | 5.30 | 5.40 | 5.35 | 2.31 | 0.00 | 0.00% | 0.59 | 0 | 71 | 1.76 | -0.96 | 0.05 | 0.00 | 7/1/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 6.20 | 6.40 | 6.30 | % | 0.63 | 0 | 0 | 1.91 | -0.98 | 0.03 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 11.00 | 7.20 | 7.50 | 7.35 | % | 0.67 | 0 | 0 | 3.16 | -0.99 | 0.02 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 12.00 | 8.20 | 8.50 | 8.35 | % | 0.70 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:57 PM EST |