Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $29.11 as of 10/1/2026 1:50:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.30 | 10.60 | 9.95 | 10.08 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.08 | 0.93 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 21.00 | 8.50 | 9.90 | 9.20 | % | 0.44 | 0 | 0 | 1.10 | 0.91 | 0.02 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 22.00 | 7.70 | 8.90 | 8.30 | % | 0.38 | 0 | 0 | 1.00 | 0.88 | 0.02 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 23.00 | 6.50 | 8.10 | 7.30 | % | 0.32 | 0 | 0 | 0.97 | 0.85 | 0.03 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 24.00 | 6.20 | 7.50 | 6.85 | % | 0.29 | 0 | 0 | 0.79 | 0.81 | 0.03 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 25.00 | 5.50 | 6.70 | 6.10 | % | 0.24 | 0 | 0 | 0.78 | 0.78 | 0.04 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 26.00 | 4.60 | 5.90 | 5.25 | 5.38 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.73 | 0.73 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 27.00 | 4.40 | 5.00 | 4.70 | 4.84 | % | 0.17 | 1 | 0 | 0.75 | 0.69 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 28.00 | 3.80 | 4.60 | 4.20 | 4.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | 0.64 | 0.05 | -0.03 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 29.00 | 3.30 | 4.20 | 3.75 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.78 | 0.59 | 0.05 | -0.03 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 30.00 | 3.00 | 3.50 | 3.25 | 3.05 | -0.15 | -4.69% | 0.11 | 3 | 26 | 0.77 | 0.54 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 31.00 | 2.45 | 3.00 | 2.73 | 2.62 | -0.13 | -4.73% | 0.09 | 7 | 43 | 0.74 | 0.50 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 32.00 | 2.10 | 2.70 | 2.40 | 2.10 | -0.19 | -8.30% | 0.07 | 1 | 114 | 0.75 | 0.45 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 33.00 | 1.80 | 2.35 | 2.08 | 2.00 | 0.00 | 0.00% | 0.06 | 2 | 10 | 0.75 | 0.40 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 34.00 | 1.45 | 2.05 | 1.75 | 1.35 | -0.20 | -12.91% | 0.05 | 4 | 16 | 0.74 | 0.36 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 35.00 | 1.40 | 1.60 | 1.50 | 1.45 | +0.05 | +3.58% | 0.04 | 5 | 65 | 0.74 | 0.32 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 36.00 | 1.15 | 1.50 | 1.33 | 1.35 | +0.12 | +9.76% | 0.04 | 6 | 51 | 0.75 | 0.28 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 37.00 | 0.85 | 1.30 | 1.08 | 1.35 | +0.30 | +28.58% | 0.03 | 3 | 59 | 0.73 | 0.25 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 38.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.20 | -18.19% | 0.02 | 11 | 10 | 0.74 | 0.22 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 40.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.13 | -17.81% | 0.02 | 2 | 8 | 0.73 | 0.17 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.15 | 0.60 | 0.38 | 0.36 | +0.08 | +28.58% | 0.02 | 2 | 45 | 0.83 | -0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 21.00 | 0.20 | 0.70 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.80 | -0.09 | 0.02 | -0.02 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 22.00 | 0.40 | 0.85 | 0.63 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.81 | -0.12 | 0.02 | -0.02 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 23.00 | 0.45 | 1.05 | 0.75 | 0.91 | +0.11 | +13.75% | 0.03 | 1 | 18 | 0.77 | -0.15 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 24.00 | 0.80 | 1.20 | 1.00 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.78 | -0.19 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 25.00 | 1.15 | 1.35 | 1.25 | 1.20 | 0.00 | 0.00% | 0.05 | 17 | 56 | 0.77 | -0.22 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 26.00 | 1.35 | 1.80 | 1.58 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.76 | -0.27 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 27.00 | 1.65 | 2.20 | 1.93 | 2.28 | +0.18 | +8.58% | 0.07 | 1 | 180 | 0.75 | -0.31 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 28.00 | 2.10 | 2.60 | 2.35 | 2.73 | +0.33 | +13.75% | 0.08 | 2 | 30 | 0.75 | -0.36 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 29.00 | 2.55 | 3.10 | 2.83 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.74 | -0.41 | 0.05 | -0.03 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 30.00 | 3.20 | 3.60 | 3.40 | 3.43 | -0.03 | -0.87% | 0.11 | 11 | 19 | 0.75 | -0.46 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 31.00 | 3.50 | 4.20 | 3.85 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.72 | -0.50 | 0.05 | -0.03 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 32.00 | 4.20 | 4.90 | 4.55 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.73 | -0.55 | 0.05 | -0.03 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 33.00 | 4.70 | 5.90 | 5.30 | % | 0.16 | 0 | 0 | 0.75 | -0.60 | 0.05 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 34.00 | 5.20 | 6.70 | 5.95 | % | 0.18 | 0 | 0 | 0.73 | -0.64 | 0.05 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 35.00 | 6.30 | 7.10 | 6.70 | 6.54 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.73 | -0.68 | 0.05 | -0.03 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 36.00 | 7.00 | 7.90 | 7.45 | % | 0.21 | 0 | 0 | 0.71 | -0.72 | 0.04 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 37.00 | 7.70 | 8.70 | 8.20 | % | 0.22 | 0 | 0 | 0.69 | -0.75 | 0.04 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 38.00 | 8.60 | 10.00 | 9.30 | % | 0.24 | 0 | 0 | 0.75 | -0.78 | 0.04 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 10.40 | 11.40 | 10.90 | % | 0.27 | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.02 | 10/1/2026 4:00:06 PM EST |