Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $28.74 as of 1/22/2025 9:43:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 14.10 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 11.60 | 13.50 | 8.60 | 0.00 | 0.00% | 0 | 15 | 2.32 | 0.97 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 10.60 | 12.60 | 9.30 | 0.00 | 0.00% | 0 | 4 | 2.19 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 9.30 | 11.80 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.94 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 8.90 | 11.00 | 8.80 | 0.00 | 0.00% | 0 | 346 | 1.51 | 0.91 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 8.00 | 9.30 | % | 0 | 0 | 1.19 | 0.89 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 7.30 | 9.40 | 7.10 | 0.00 | 0.00% | 0 | 33 | 1.41 | 0.86 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 4.00 | 7.40 | 5.75 | 0.00 | 0.00% | 0 | 31 | 0.64 | 0.82 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 5.80 | 6.00 | 5.62 | 0.00 | 0.00% | 0 | 51 | 0.94 | 0.79 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 5.10 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 404 | 0.93 | 0.74 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 4.50 | 4.70 | 4.22 | 0.00 | 0.00% | 0 | 239 | 0.93 | 0.70 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 3.90 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 488 | 0.92 | 0.65 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 3.40 | 3.60 | 3.49 | 0.00 | 0.00% | 0 | 303 | 0.93 | 0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 2.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 200 | 0.92 | 0.55 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 2.30 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 1,407 | 0.93 | 0.50 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 2.15 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 242 | 0.93 | 0.45 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 1.85 | 2.05 | 1.77 | 0.00 | 0.00% | 0 | 197 | 0.93 | 0.40 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 1.60 | 1.75 | 1.64 | 0.00 | 0.00% | 0 | 494 | 0.94 | 0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 1.35 | 1.50 | 1.32 | 0.00 | 0.00% | 0 | 585 | 0.93 | 0.32 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 1.15 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 438 | 0.95 | 0.28 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 0.95 | 1.15 | 0.99 | 0.00 | 0.00% | 0 | 111 | 0.94 | 0.25 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.80 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 309 | 0.94 | 0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 0.65 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 103 | 0.95 | 0.19 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 0.25 | 0.80 | 0.48 | 0.00 | 0.00% | 0 | 37 | 1.01 | 0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.45 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 662 | 0.96 | 0.15 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.35 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.93 | 0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 0.30 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.97 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.09 | 0.02 | -0.02 | 12/26/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 382 | 0.92 | 0.07 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 183 | 0.92 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 304 | 1.00 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.92 | -0.04 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.47 | -0.06 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 0.20 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 152 | 0.94 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 48 | 0.93 | -0.11 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.50 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 120 | 0.94 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 1,071 | 0.93 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 199 | 0.93 | -0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.95 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 296 | 0.92 | -0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 1.55 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 215 | 0.91 | -0.30 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 2.05 | 2.20 | 2.45 | 0.00 | 0.00% | 0 | 122 | 0.92 | -0.35 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 2.50 | 2.70 | 2.78 | 0.00 | 0.00% | 0 | 120 | 0.91 | -0.40 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 3.10 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 58 | 0.93 | -0.45 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 1.50 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 101 | 0.94 | -0.50 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 4.20 | 4.50 | 5.04 | 0.00 | 0.00% | 0 | 18 | 0.91 | -0.55 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 3.10 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 49 | 0.94 | -0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 5.70 | 6.00 | 8.08 | 0.00 | 0.00% | 0 | 15 | 0.95 | -0.64 | 0.05 | -0.05 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 5.00 | 6.70 | 7.75 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.68 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 6.20 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 34 | 0.76 | -0.72 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 8.10 | 8.40 | 10.85 | 0.00 | 0.00% | 0 | 24 | 0.97 | -0.75 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 8.30 | 10.60 | 11.10 | 0.00 | 0.00% | 0 | 24 | 0.83 | -0.78 | 0.04 | -0.04 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 9.80 | 10.10 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.81 | 0.03 | -0.03 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 10.70 | 11.00 | 8.80 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.83 | 0.03 | -0.03 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 11.60 | 11.90 | 13.69 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.85 | 0.03 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 12.50 | 12.80 | 13.20 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.87 | 0.03 | -0.03 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 12.60 | 15.20 | 11.00 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.89 | 0.02 | -0.02 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 14.40 | 14.70 | 12.20 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.91 | 0.02 | -0.02 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 15.90 | 17.90 | 16.80 | 0.00 | 0.00% | 0 | 3 | 1.67 | -0.93 | 0.02 | -0.02 | 12/11/2024 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 20.60 | 22.90 | 22.70 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 25.50 | 28.20 | % | 0 | 0 | 2.20 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |