Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $32.28 as of 12/12/2025 7:04:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.90 | 15.00 | 13.45 | % | 0.71 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 20.00 | 10.50 | 13.30 | 11.90 | % | 0.59 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 21.00 | 9.50 | 12.40 | 10.95 | % | 0.52 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 22.00 | 8.70 | 11.50 | 10.10 | % | 0.46 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 23.00 | 8.20 | 10.00 | 9.10 | % | 0.40 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 12/11/2025 3:59:52 PM EST | |||
| 24.00 | 7.60 | 8.70 | 8.15 | 7.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.78 | 0.99 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 25.00 | 5.50 | 8.60 | 7.05 | % | 0.28 | 0 | 0 | 2.39 | 0.97 | 0.01 | -0.03 | 12/11/2025 3:59:52 PM EST | |||
| 26.00 | 4.70 | 8.20 | 6.45 | % | 0.25 | 0 | 0 | 2.59 | 0.94 | 0.02 | -0.04 | 12/11/2025 3:59:52 PM EST | |||
| 27.00 | 4.10 | 6.40 | 5.25 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.79 | 0.91 | 0.04 | -0.06 | 11/13/2025 | 12/11/2025 3:59:52 PM EST |
| 28.00 | 3.80 | 5.40 | 4.60 | 4.98 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.58 | 0.88 | 0.05 | -0.07 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 29.00 | 3.00 | 4.00 | 3.50 | 4.11 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.09 | 0.83 | 0.07 | -0.08 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 30.00 | 2.60 | 3.00 | 2.80 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 454 | 0.72 | 0.76 | 0.08 | -0.08 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 31.00 | 2.00 | 2.25 | 2.13 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.73 | 0.67 | 0.10 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 32.00 | 1.40 | 1.60 | 1.50 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 310 | 0.70 | 0.56 | 0.11 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 33.00 | 1.00 | 1.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 390 | 0.72 | 0.45 | 0.11 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 34.00 | 0.65 | 0.85 | 0.75 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.73 | 0.35 | 0.10 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.75 | 0.28 | 0.08 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 36.00 | 0.30 | 0.55 | 0.43 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.81 | 0.22 | 0.07 | -0.08 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 37.00 | 0.20 | 0.45 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.84 | 0.17 | 0.06 | -0.07 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 38.00 | 0.10 | 0.65 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.97 | 0.12 | 0.05 | -0.05 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 39.00 | 0.10 | 0.45 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.99 | 0.09 | 0.04 | -0.04 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.34 | 0.05 | 0.03 | -0.03 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.56 | 0.03 | 0.02 | -0.02 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.39 | 0.02 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.02 | 0.01 | -0.01 | 12/4/2025 | 12/11/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.01 | 0.01 | -0.01 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.35 | 0.01 | 0.01 | -0.01 | 12/1/2025 | 12/11/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 658 | 2.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.28 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/11/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.07 | -0.01 | 0.01 | -0.01 | 11/20/2025 | 12/11/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | -0.03 | 0.01 | -0.03 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.08 | -0.06 | 0.02 | -0.04 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.94 | -0.09 | 0.04 | -0.06 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 28.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.93 | -0.12 | 0.05 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 29.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.82 | -0.17 | 0.07 | -0.08 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.80 | -0.24 | 0.08 | -0.08 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 31.00 | 0.75 | 1.00 | 0.88 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.77 | -0.33 | 0.10 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 32.00 | 1.20 | 1.40 | 1.30 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.77 | -0.44 | 0.11 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 33.00 | 1.65 | 2.00 | 1.83 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.77 | -0.55 | 0.11 | -0.10 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 34.00 | 2.30 | 2.75 | 2.53 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.80 | -0.65 | 0.10 | -0.09 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 35.00 | 2.20 | 3.50 | 2.85 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 115 | 1.02 | -0.72 | 0.08 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 36.00 | 3.70 | 5.40 | 4.55 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.58 | -0.78 | 0.07 | -0.08 | 12/4/2025 | 12/11/2025 3:59:52 PM EST |
| 37.00 | 4.00 | 6.80 | 5.40 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.96 | -0.83 | 0.06 | -0.07 | 11/18/2025 | 12/11/2025 3:59:52 PM EST |
| 38.00 | 5.00 | 7.20 | 6.10 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.76 | -0.88 | 0.05 | -0.05 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 39.00 | 5.00 | 8.20 | 6.60 | % | 0.17 | 0 | 0 | 1.89 | -0.91 | 0.04 | -0.04 | 12/11/2025 3:59:52 PM EST | |||
| 40.00 | 6.80 | 9.30 | 8.05 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 64 | 2.07 | -0.95 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 41.00 | 8.30 | 10.40 | 9.35 | % | 0.23 | 0 | 0 | 2.25 | -0.97 | 0.02 | -0.02 | 12/11/2025 3:59:52 PM EST | |||
| 42.00 | 8.90 | 11.50 | 10.20 | 10.88 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.43 | -0.98 | 0.01 | -0.01 | 11/18/2025 | 12/11/2025 3:59:52 PM EST |
| 43.00 | 9.60 | 12.60 | 11.10 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.60 | -0.98 | 0.01 | -0.01 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 44.00 | 10.60 | 13.70 | 12.15 | 12.89 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.77 | -0.99 | 0.01 | -0.01 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 10.90 | 14.20 | 12.55 | 12.65 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.55 | -0.99 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 46.00 | 12.60 | 15.00 | 13.80 | % | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 47.00 | 13.60 | 16.70 | 15.15 | % | 0.32 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 48.00 | 13.80 | 17.60 | 15.70 | % | 0.33 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 49.00 | 14.90 | 18.60 | 16.75 | % | 0.34 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 50.00 | 16.40 | 19.40 | 17.90 | 16.71 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.13 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 55.00 | 21.50 | 23.10 | 22.30 | 25.45 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 60.00 | 26.50 | 29.40 | 27.95 | 25.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:52 PM EST |
| 65.00 | 31.50 | 34.30 | 32.90 | 29.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:52 PM EST |
| 70.00 | 36.50 | 39.40 | 37.95 | 32.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:52 PM EST |
| 75.00 | 41.50 | 44.40 | 42.95 | 20.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:52 PM EST |
| 80.00 | 46.50 | 49.30 | 47.90 | % | 0.60 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 85.00 | 51.50 | 54.50 | 53.00 | % | 0.62 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 90.00 | 56.50 | 59.70 | 58.10 | % | 0.65 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 95.00 | 61.50 | 64.40 | 62.95 | % | 0.66 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |