Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $30.58 as of 12/26/2025 7:35:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.50 | 13.80 | 12.15 | % | 0.64 | 0 | 0 | 1.68 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 9.30 | 12.80 | 11.05 | % | 0.55 | 0 | 0 | 1.55 | 0.93 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 21.00 | 9.70 | 10.60 | 10.15 | % | 0.48 | 0 | 0 | 0.99 | 0.91 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 22.00 | 8.80 | 10.90 | 9.85 | % | 0.45 | 0 | 0 | 0.86 | 0.88 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 23.00 | 7.90 | 10.10 | 9.00 | % | 0.39 | 0 | 0 | 0.90 | 0.86 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 24.00 | 7.10 | 9.30 | 8.20 | 8.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | 0.82 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 6.20 | 8.90 | 7.55 | 8.19 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.91 | 0.79 | 0.03 | -0.03 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 5.60 | 7.70 | 6.65 | % | 0.26 | 0 | 0 | 0.86 | 0.76 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 27.00 | 5.30 | 6.10 | 5.70 | % | 0.21 | 0 | 0 | 0.78 | 0.72 | 0.04 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 28.00 | 4.70 | 6.40 | 5.55 | % | 0.20 | 0 | 0 | 0.88 | 0.68 | 0.04 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 29.00 | 4.10 | 4.90 | 4.50 | 5.39 | 0.00 | 0.00% | 0.16 | 0 | 149 | 0.76 | 0.64 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 3.60 | 4.90 | 4.25 | 4.10 | -0.83 | -16.84% | 0.14 | 14 | 362 | 0.82 | 0.60 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 31.00 | 2.80 | 3.90 | 3.35 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.72 | 0.55 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 32.00 | 2.40 | 3.40 | 2.90 | 3.10 | -0.37 | -10.67% | 0.09 | 12 | 95 | 0.71 | 0.51 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 33.00 | 2.05 | 3.00 | 2.53 | 2.75 | -0.17 | -5.83% | 0.08 | 1 | 60 | 0.71 | 0.47 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 34.00 | 1.70 | 2.65 | 2.18 | 2.99 | 0.00 | 0.00% | 0.06 | 0 | 122 | 0.70 | 0.42 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 1.80 | 2.35 | 2.08 | 2.15 | -0.15 | -6.53% | 0.06 | 1 | 91 | 0.75 | 0.38 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 36.00 | 1.55 | 2.60 | 2.08 | 1.85 | -0.45 | -19.57% | 0.06 | 1 | 79 | 0.80 | 0.35 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 37.00 | 1.35 | 2.20 | 1.78 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.79 | 0.31 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 38.00 | 1.15 | 2.05 | 1.60 | 1.42 | -0.08 | -5.34% | 0.04 | 5 | 156 | 0.80 | 0.28 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 39.00 | 0.65 | 1.80 | 1.23 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.75 | 0.25 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.45 | 1.55 | 1.00 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 470 | 0.72 | 0.23 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 41.00 | 0.55 | 1.45 | 1.00 | 1.05 | -0.20 | -16.00% | 0.02 | 1 | 36 | 0.77 | 0.20 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 42.00 | 0.40 | 1.25 | 0.83 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.75 | 0.18 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 43.00 | 0.35 | 1.35 | 0.85 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.79 | 0.16 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 44.00 | 0.40 | 1.50 | 0.95 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.85 | 0.14 | 0.03 | -0.02 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.20 | 1.40 | 0.80 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.82 | 0.13 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 46.00 | 0.15 | 1.30 | 0.73 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | 0.12 | 0.02 | -0.02 | 12/8/2025 | 12/26/2025 3:59:54 PM EST |
| 47.00 | 0.40 | 1.10 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.89 | 0.10 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 48.00 | 0.05 | 1.10 | 0.58 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.79 | 0.10 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 49.00 | 0.05 | 1.05 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | 0.09 | 0.02 | -0.01 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.15 | 0.70 | 0.43 | 0.25 | -0.38 | -60.32% | 0.01 | 9 | 389 | 0.83 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 1.25 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.98 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.98 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.15 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 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 | 0.05 | 0.80 | 0.43 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.89 | -0.06 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 1.05 | 0.58 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.91 | -0.07 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 0.15 | 0.85 | 0.50 | 0.52 | -0.37 | -41.58% | 0.02 | 4 | 2 | 0.81 | -0.09 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 1.15 | 0.60 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.74 | -0.12 | 0.02 | -0.02 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 0.65 | 1.05 | 0.85 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.83 | -0.14 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 24.00 | 0.85 | 1.15 | 1.00 | 1.10 | -0.40 | -26.67% | 0.04 | 17 | 11 | 0.79 | -0.18 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 1.00 | 1.50 | 1.25 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.79 | -0.21 | 0.03 | -0.03 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 1.30 | 2.15 | 1.73 | 1.50 | +0.05 | +3.45% | 0.07 | 1 | 103 | 0.83 | -0.24 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 27.00 | 1.35 | 2.60 | 1.98 | 1.87 | +0.12 | +6.86% | 0.07 | 6 | 106 | 0.79 | -0.28 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 28.00 | 0.85 | 2.45 | 1.65 | 2.20 | +0.10 | +4.77% | 0.06 | 3 | 42 | 0.62 | -0.32 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 29.00 | 2.45 | 2.90 | 2.68 | 2.60 | +0.21 | +8.79% | 0.09 | 3 | 37 | 0.76 | -0.36 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 2.90 | 3.40 | 3.15 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 155 | 0.75 | -0.40 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 31.00 | 3.00 | 4.80 | 3.90 | 3.65 | +0.29 | +8.64% | 0.13 | 1 | 160 | 0.80 | -0.45 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 32.00 | 3.90 | 4.90 | 4.40 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.78 | -0.49 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 33.00 | 4.60 | 6.20 | 5.40 | 4.80 | +0.50 | +11.63% | 0.16 | 2 | 107 | 0.85 | -0.53 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 34.00 | 5.20 | 5.90 | 5.55 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.75 | -0.58 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 5.60 | 6.70 | 6.15 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 133 | 0.72 | -0.62 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 36.00 | 6.60 | 7.40 | 7.00 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.75 | -0.65 | 0.04 | -0.03 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 37.00 | 6.40 | 8.50 | 7.45 | 7.56 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.93 | -0.69 | 0.04 | -0.03 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 38.00 | 7.10 | 10.30 | 8.70 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.16 | -0.72 | 0.04 | -0.03 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 39.00 | 8.00 | 10.20 | 9.10 | 10.40 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.96 | -0.75 | 0.04 | -0.03 | 11/26/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 8.70 | 12.00 | 10.35 | 10.22 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.19 | -0.77 | 0.03 | -0.03 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 41.00 | 9.60 | 12.10 | 10.85 | % | 0.26 | 0 | 0 | 1.03 | -0.80 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 42.00 | 10.50 | 12.70 | 11.60 | % | 0.28 | 0 | 0 | 0.97 | -0.82 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 43.00 | 11.30 | 14.70 | 13.00 | 11.95 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.26 | -0.84 | 0.03 | -0.02 | 12/9/2025 | 12/26/2025 3:59:54 PM EST |
| 44.00 | 12.30 | 14.70 | 13.50 | % | 0.31 | 0 | 0 | 1.05 | -0.86 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 14.40 | 16.60 | 15.50 | 14.91 | +1.16 | +8.44% | 0.34 | 1 | 48 | 1.32 | -0.87 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 46.00 | 14.10 | 16.50 | 15.30 | % | 0.33 | 0 | 0 | 1.07 | -0.88 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 47.00 | 15.00 | 18.40 | 16.70 | % | 0.36 | 0 | 0 | 1.34 | -0.90 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 48.00 | 16.00 | 19.40 | 17.70 | % | 0.37 | 0 | 0 | 1.38 | -0.90 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 49.00 | 16.90 | 19.60 | 18.25 | % | 0.37 | 0 | 0 | 1.20 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 19.20 | 21.30 | 20.25 | 18.47 | 0.00 | 0.00% | 0.41 | 0 | 43 | 1.42 | -0.92 | 0.02 | -0.01 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 22.50 | 26.20 | 24.35 | 23.74 | 0.00 | 0.00% | 0.44 | 0 | 27 | 1.55 | -0.96 | 0.01 | -0.01 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 27.50 | 30.70 | 29.10 | 27.80 | 0.00 | 0.00% | 0.49 | 0 | 142 | 1.54 | -0.97 | 0.01 | -0.01 | 12/4/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 32.60 | 36.30 | 34.45 | 34.70 | 0.00 | 0.00% | 0.53 | 0 | 56 | 1.83 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 37.70 | 41.00 | 39.35 | 33.40 | 0.00 | 0.00% | 0.56 | 0 | 16 | 1.79 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 42.80 | 45.90 | 44.35 | 21.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 47.80 | 50.90 | 49.35 | 24.37 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 52.80 | 55.90 | 54.35 | 44.22 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 57.80 | 60.90 | 59.35 | % | 0.66 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 62.80 | 65.90 | 64.35 | % | 0.68 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |