Options Chain for ALGOMA STL GROUP INC COM (ASTL) - $5.44 as of 4/1/2025 8:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 2.00 | 2.60 | 4.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 3.00 | 2.40 | 2.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 4.00 | 0.85 | 1.55 | % | 0 | 0 | 1.40 | 1.00 | 0.01 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 5.00 | 0.45 | 0.60 | % | 0 | 0 | 0.46 | 0.83 | 0.49 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 80 | 195 | 0.88 | 0.16 | 0.48 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.20 | +0.15 | +300.00% | 1 | 2,056 | 0.90 | 0.00 | 0.02 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 509 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.85 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 506 | 1.14 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 4/1/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | -0.03 | -23.08% | 1 | 859 | 0.88 | -0.17 | 0.49 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 6.00 | 0.50 | 1.50 | 0.75 | +0.05 | +7.15% | 2 | 2,310 | 0.88 | -0.84 | 0.48 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 7.00 | 1.50 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.90 | -1.00 | 0.02 | 0.00 | 3/28/2025 | 4/1/2025 3:59:51 PM EST |
| 8.00 | 2.50 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 3:59:51 PM EST |
| 9.00 | 2.70 | 3.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 10.00 | 3.70 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:51 PM EST |
| 11.00 | 4.70 | 5.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 12.00 | 5.80 | 6.70 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 13.00 | 6.70 | 7.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 14.00 | 7.70 | 8.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 15.00 | 8.80 | 10.40 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 16.00 | 9.70 | 11.40 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST |