Options Chain for ALGOMA STL GROUP INC COM (ASTL) - $6.80 as of 6/20/2025 8:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 5.90 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 2.00 | 4.70 | 5.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 3.00 | 3.70 | 4.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 4.00 | 2.75 | 3.00 | 2.70 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.97 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 5.00 | 1.90 | 2.05 | 1.91 | 0.00 | 0.00% | 0 | 127 | 0.94 | 0.89 | 0.10 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 6.00 | 1.10 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 832 | 0.67 | 0.73 | 0.18 | -0.01 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 7.00 | 0.45 | 0.95 | 0.63 | +0.13 | +26.00% | 4 | 710 | 0.72 | 0.52 | 0.23 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 8.00 | 0.15 | 0.40 | 0.33 | +0.23 | +230.00% | 14 | 111 | 0.61 | 0.31 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 9.00 | 0.05 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.18 | 0.15 | 0.00 | 6/2/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 354 | 0.82 | 0.09 | 0.09 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.04 | 0.05 | 0.00 | 2/28/2025 | 6/20/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 1.57 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | -0.03 | 0.03 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,271 | 0.73 | -0.11 | 0.10 | 0.00 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 6.00 | 0.30 | 0.45 | 1.13 | 0.00 | 0.00% | 0 | 1,660 | 0.78 | -0.27 | 0.18 | -0.01 | 6/4/2025 | 6/20/2025 3:59:48 PM EST |
| 7.00 | 0.70 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 511 | 0.65 | -0.48 | 0.23 | -0.01 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 8.00 | 1.35 | 1.55 | 1.47 | 0.00 | 0.00% | 0 | 51 | 0.62 | -0.69 | 0.21 | -0.01 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 9.00 | 2.20 | 2.40 | 4.40 | 0.00 | 0.00% | 0 | 119 | 0.77 | -0.82 | 0.15 | 0.00 | 4/16/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 3.10 | 3.40 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.91 | 0.09 | 0.00 | 4/16/2025 | 6/20/2025 3:59:48 PM EST |
| 11.00 | 4.10 | 4.30 | % | 0 | 0 | 1.46 | -0.96 | 0.05 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 12.00 | 5.10 | 5.30 | % | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 6.10 | 6.30 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 14.00 | 7.10 | 7.30 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 15.00 | 8.00 | 8.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 16.00 | 9.00 | 9.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 17.00 | 10.00 | 10.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 18.00 | 11.10 | 11.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |