Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $31.91 as of 2/13/2026 5:54:47 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 | 13.40 | 16.40 | 14.90 | % | 0.78 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 20.00 | 12.40 | 15.60 | 14.00 | 12.00 | 0.00 | 0.00% | 0.70 | 0 | 22 | 4.22 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 21.00 | 11.40 | 14.40 | 12.90 | % | 0.61 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 22.00 | 10.40 | 12.90 | 11.65 | 9.73 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 23.00 | 9.40 | 11.90 | 10.65 | 10.80 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 24.00 | 8.40 | 10.90 | 9.65 | 4.95 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 25.00 | 7.40 | 9.90 | 8.65 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 40 | 2.23 | 0.99 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 26.00 | 6.40 | 9.20 | 7.80 | 8.50 | 0.00 | 0.00% | 0.30 | 0 | 16 | 2.31 | 0.99 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 27.00 | 5.40 | 8.20 | 6.80 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.09 | 0.97 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 28.00 | 4.60 | 6.90 | 5.75 | 6.17 | +0.07 | +1.15% | 0.21 | 82 | 340 | 1.63 | 0.95 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 29.00 | 3.90 | 6.00 | 4.95 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 281 | 1.52 | 0.92 | 0.04 | -0.06 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 30.00 | 3.70 | 4.90 | 4.30 | 4.23 | +0.11 | +2.67% | 0.14 | 28 | 728 | 1.25 | 0.87 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 31.00 | 3.20 | 4.00 | 3.60 | 3.50 | +0.10 | +2.95% | 0.12 | 6 | 650 | 0.59 | 0.82 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 32.00 | 2.40 | 3.30 | 2.85 | 2.78 | +0.53 | +23.56% | 0.09 | 26 | 305 | 0.70 | 0.74 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 33.00 | 1.90 | 2.45 | 2.18 | 1.98 | +0.73 | +58.40% | 0.07 | 13 | 1,414 | 0.73 | 0.66 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 34.00 | 1.50 | 1.85 | 1.68 | 1.75 | +0.90 | +105.89% | 0.05 | 63 | 349 | 0.77 | 0.56 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 35.00 | 1.05 | 1.45 | 1.25 | 1.10 | +0.60 | +120.00% | 0.04 | 42 | 1,687 | 0.80 | 0.46 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 36.00 | 0.60 | 1.00 | 0.80 | 0.85 | +0.30 | +54.55% | 0.02 | 18 | 155 | 0.75 | 0.36 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 37.00 | 0.35 | 0.80 | 0.58 | 0.53 | +0.13 | +32.50% | 0.02 | 24 | 86 | 0.77 | 0.27 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 38.00 | 0.20 | 0.65 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 6 | 236 | 0.80 | 0.20 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 39.00 | 0.05 | 0.50 | 0.28 | 0.24 | -0.03 | -11.12% | 0.01 | 6 | 87 | 0.76 | 0.14 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 60 | 1,210 | 0.73 | 0.10 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 41.00 | 0.05 | 0.50 | 0.28 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 95 | 0.97 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 784 | 1.06 | 0.04 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.67 | 0.02 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.77 | 0.01 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.87 | 0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.83 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 406 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.94 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 4.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 3:59:58 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 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.08 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 145 | 1.71 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.47 | -0.01 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 350 | 1.24 | -0.03 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 4 | 157 | 0.93 | -0.05 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.70 | 0.38 | 0.20 | -0.20 | -50.00% | 0.01 | 41 | 205 | 1.08 | -0.08 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.41 | -54.67% | 0.01 | 12 | 338 | 0.92 | -0.13 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 31.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.35 | -46.67% | 0.02 | 12 | 251 | 0.91 | -0.18 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 32.00 | 0.40 | 0.90 | 0.65 | 0.77 | -0.62 | -44.61% | 0.02 | 5 | 709 | 0.85 | -0.26 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 33.00 | 0.75 | 1.30 | 1.03 | 1.12 | -0.63 | -36.00% | 0.03 | 8 | 175 | 0.88 | -0.34 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 34.00 | 1.25 | 1.70 | 1.48 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.88 | -0.43 | 0.10 | -0.12 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 35.00 | 1.60 | 2.25 | 1.93 | 1.90 | -2.25 | -54.22% | 0.06 | 5 | 158 | 0.84 | -0.54 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 36.00 | 2.20 | 2.90 | 2.55 | 2.85 | 0.00 | 0.00% | 0.07 | 2 | 4 | 0.83 | -0.64 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 37.00 | 3.00 | 3.60 | 3.30 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.84 | -0.73 | 0.09 | -0.09 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 38.00 | 3.60 | 5.30 | 4.45 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.52 | -0.80 | 0.07 | -0.07 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 39.00 | 4.40 | 6.20 | 5.30 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.62 | -0.86 | 0.06 | -0.06 | 1/27/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 5.30 | 7.00 | 6.15 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.63 | -0.90 | 0.04 | -0.05 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 41.00 | 6.40 | 8.00 | 7.20 | 10.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.76 | -0.94 | 0.03 | -0.03 | 1/2/2026 | 2/13/2026 3:59:58 PM EST |
| 42.00 | 7.30 | 9.70 | 8.50 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.32 | -0.96 | 0.02 | -0.02 | 1/23/2026 | 2/13/2026 3:59:58 PM EST |
| 43.00 | 8.20 | 10.60 | 9.40 | 11.49 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.38 | -0.98 | 0.01 | -0.01 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 44.00 | 9.10 | 11.70 | 10.40 | % | 0.24 | 0 | 0 | 2.56 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 45.00 | 9.90 | 12.70 | 11.30 | 11.50 | +0.40 | +3.61% | 0.25 | 1 | 27 | 2.67 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 46.00 | 10.70 | 13.60 | 12.15 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 47.00 | 12.10 | 14.60 | 13.35 | % | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 48.00 | 13.10 | 15.60 | 14.35 | % | 0.30 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 49.00 | 14.10 | 16.60 | 15.35 | % | 0.31 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 50.00 | 15.00 | 17.60 | 16.30 | 20.11 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 20.10 | 22.60 | 21.35 | 21.45 | -2.55 | -10.63% | 0.39 | 1 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 25.10 | 27.60 | 26.35 | 27.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 30.10 | 32.60 | 31.35 | 34.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 35.10 | 37.60 | 36.35 | 33.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 40.10 | 42.60 | 41.35 | 21.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 45.10 | 47.60 | 46.35 | 24.37 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 49.70 | 52.60 | 51.15 | 44.22 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 54.70 | 57.60 | 56.15 | % | 0.62 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 60.10 | 62.60 | 61.35 | % | 0.65 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |