Options Chain for ALGOMA STL GROUP INC COM (ASTL) - $5.71 as of 3/31/2025 3:12:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.75 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 3.00 | 1.55 | 2.55 | % | 0 | 0 | 2.86 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 4.00 | 1.40 | 1.70 | % | 0 | 0 | 2.35 | 0.94 | 0.10 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 5.00 | 0.65 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.71 | 0.31 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 6.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 93 | 0.54 | 0.36 | 0.35 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 794 | 0.63 | 0.13 | 0.19 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,422 | 0.79 | 0.03 | 0.07 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 225 | 0.88 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 2.32 | 0.00 | 0.00% | 0 | 87 | 1.18 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | -0.45 | -90.00% | 350 | 2,198 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 1.05 | 0.05 | -0.26 | -83.88% | 100 | 101 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 116 | 2.49 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2,074 | 2.28 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.05 | % | 10 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 4.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.75 | -0.06 | 0.10 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 5.00 | 0.20 | 0.30 | 0.22 | +0.03 | +15.79% | 902 | 297 | 0.61 | -0.29 | 0.31 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.00 | 0.70 | 0.85 | 0.75 | +0.20 | +36.37% | 1 | 145 | 0.57 | -0.64 | 0.35 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 1.55 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 73 | 1.97 | -0.87 | 0.19 | 0.00 | 3/7/2025 | 3/31/2025 3:59:51 PM EST |
| 8.00 | 2.50 | 2.65 | 2.25 | 0.00 | 0.00% | 0 | 91 | 1.92 | -0.97 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 9.00 | 3.50 | 3.70 | 2.70 | 0.00 | 0.00% | 0 | 85 | 1.21 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 10.00 | 4.50 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 36 | 2.21 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 11.00 | 5.50 | 5.70 | 5.69 | 0.00 | 0.00% | 0 | 13 | 2.92 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 12.00 | 6.20 | 7.10 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 13.00 | 7.50 | 8.00 | 2.85 | 0.00 | 0.00% | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 3:59:51 PM EST |
| 14.00 | 7.50 | 9.10 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 15.00 | 9.40 | 10.10 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 16.00 | 9.60 | 11.10 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 11.50 | 12.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 18.00 | 12.00 | 13.20 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 20.00 | 13.80 | 15.30 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |