Options Chain for ALGOMA STL GROUP INC COM (ASTL) - $4.68 as of 4/7/2025 12:21:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.40 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 2.00 | 2.25 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 3.00 | 1.30 | 2.95 | % | 0 | 0 | 8.16 | 1.00 | 0.01 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 4.00 | 0.70 | 0.80 | 0.75 | % | 7 | 0 | 1.56 | 0.86 | 0.26 | -0.01 | 4/7/2025 | 4/7/2025 11:58:56 AM EST | |
| 5.00 | 0.00 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.40 | 0.49 | -0.02 | 4/3/2025 | 4/7/2025 11:58:56 AM EST |
| 6.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,966 | 1.35 | 0.09 | 0.23 | -0.01 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 7.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2,056 | 1.58 | 0.01 | 0.05 | 0.00 | 4/1/2025 | 4/7/2025 11:58:56 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 509 | 2.31 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 4/7/2025 11:58:56 AM EST |
| 9.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 7.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:58:56 AM EST |
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 11.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 7.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/7/2025 11:58:56 AM EST |
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 2.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:58:56 AM EST |
| 3.00 | 0.00 | 1.40 | % | 0 | 0 | 9.45 | 0.00 | 0.01 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 506 | 1.49 | -0.14 | 0.26 | -0.01 | 3/13/2025 | 4/7/2025 11:58:56 AM EST |
| 5.00 | 0.45 | 0.60 | 0.45 | +0.30 | +200.00% | 56 | 848 | 0.91 | -0.60 | 0.49 | -0.02 | 4/7/2025 | 4/7/2025 11:58:56 AM EST |
| 6.00 | 1.20 | 1.55 | 1.10 | -0.10 | -8.34% | 803 | 2,303 | 2.25 | -0.91 | 0.23 | -0.01 | 4/7/2025 | 4/7/2025 11:58:56 AM EST |
| 7.00 | 1.00 | 3.60 | 1.20 | 0.00 | 0.00% | 0 | 2 | 6.28 | -0.99 | 0.05 | 0.00 | 3/28/2025 | 4/7/2025 11:58:56 AM EST |
| 8.00 | 3.10 | 4.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 6.51 | -1.00 | 0.01 | 0.00 | 3/14/2025 | 4/7/2025 11:58:56 AM EST |
| 9.00 | 4.10 | 5.50 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 10.00 | 5.10 | 6.50 | 2.90 | 0.00 | 0.00% | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/7/2025 11:58:56 AM EST |
| 11.00 | 6.10 | 7.50 | % | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 12.00 | 7.10 | 8.50 | % | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 13.00 | 8.10 | 9.40 | % | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 14.00 | 9.10 | 10.50 | % | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 15.00 | 10.10 | 11.50 | % | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 16.00 | 11.10 | 12.50 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST |