Options Chain for ALGOMA STL GROUP INC COM (ASTL) - $4.87 as of 8/29/2025 8:15:44 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 | 3.50 | 4.10 | 3.80 | % | 3.80 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 2.00 | 2.70 | 2.95 | 2.83 | % | 1.42 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 1.70 | 2.05 | 1.88 | % | 0.63 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 4.00 | 0.80 | 1.05 | 0.93 | 1.17 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.14 | 0.98 | 0.10 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 3,173 | 0.85 | 0.43 | 0.79 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8,990 | 1.02 | 0.03 | 0.12 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,609 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 164 | 3.25 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 500 | 4.43 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.10 | -0.02 | 0.10 | 0.00 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.83 | -0.57 | 0.79 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 1.00 | 1.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.85 | -0.97 | 0.12 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 1.95 | 2.30 | 2.13 | 1.93 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 3.00 | 3.30 | 3.15 | 2.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 4.00 | 4.20 | 4.10 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 5.00 | 5.30 | 5.15 | % | 0.52 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 11.00 | 5.90 | 6.30 | 6.10 | % | 0.55 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 12.00 | 6.90 | 7.30 | 7.10 | % | 0.59 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 7.90 | 8.30 | 8.10 | % | 0.62 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |