Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $31.51 as of 1/30/2026 5:54:21 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 | 10.10 | 11.70 | 10.90 | 11.51 | % | 0.55 | 1 | 0 | 1.02 | 0.91 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 23.00 | 7.80 | 9.20 | 8.50 | 12.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.05 | 0.83 | 0.02 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 7.00 | 8.50 | 7.75 | % | 0.32 | 0 | 0 | 1.03 | 0.80 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 6.40 | 7.80 | 7.10 | 9.83 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | 0.76 | 0.03 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 26.00 | 5.70 | 6.40 | 6.05 | % | 0.23 | 0 | 0 | 0.91 | 0.72 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 27.00 | 5.10 | 5.80 | 5.45 | % | 0.20 | 0 | 0 | 0.90 | 0.69 | 0.04 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 28.00 | 4.70 | 5.30 | 5.00 | 6.59 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.92 | 0.65 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 29.00 | 4.30 | 4.60 | 4.45 | % | 0.15 | 0 | 0 | 0.91 | 0.61 | 0.04 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 3.60 | 4.10 | 3.85 | % | 0.13 | 0 | 0 | 0.88 | 0.57 | 0.04 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 31.00 | 3.40 | 3.80 | 3.60 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.92 | 0.53 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 32.00 | 3.00 | 3.50 | 3.25 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | 0.49 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 33.00 | 2.60 | 3.10 | 2.85 | 3.08 | -0.32 | -9.42% | 0.09 | 2 | 7 | 0.91 | 0.45 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 34.00 | 2.35 | 2.75 | 2.55 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.91 | 0.42 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 2.05 | 2.50 | 2.28 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.91 | 0.38 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 36.00 | 1.65 | 2.15 | 1.90 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.88 | 0.35 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 37.00 | 1.55 | 2.20 | 1.88 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.93 | 0.32 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 38.00 | 1.00 | 1.85 | 1.43 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.86 | 0.29 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 39.00 | 1.20 | 1.70 | 1.45 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.92 | 0.27 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 1.05 | 1.40 | 1.23 | 1.18 | -0.29 | -19.73% | 0.03 | 3 | 30 | 0.90 | 0.24 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 0.55 | 0.85 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.92 | 0.15 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 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 | 0.30 | 0.70 | 0.50 | 0.40 | +0.10 | +33.34% | 0.03 | 30 | 4 | 0.94 | -0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 0.80 | 1.30 | 1.05 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.91 | -0.17 | 0.02 | -0.03 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 1.20 | 1.60 | 1.40 | % | 0.06 | 0 | 0 | 0.94 | -0.20 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 1.45 | 1.95 | 1.70 | 1.49 | +0.09 | +6.43% | 0.07 | 10 | 2 | 0.93 | -0.24 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 26.00 | 1.90 | 2.30 | 2.10 | 2.41 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.93 | -0.28 | 0.03 | -0.03 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 27.00 | 2.30 | 2.50 | 2.40 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.90 | -0.31 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 28.00 | 2.70 | 3.00 | 2.85 | 2.55 | +0.10 | +4.09% | 0.10 | 10 | 3 | 0.90 | -0.35 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 29.00 | 3.20 | 3.50 | 3.35 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.90 | -0.39 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 3.70 | 4.10 | 3.90 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.90 | -0.43 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 31.00 | 4.30 | 4.70 | 4.50 | 4.30 | +0.20 | +4.88% | 0.15 | 11 | 7 | 0.91 | -0.47 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 32.00 | 4.80 | 5.40 | 5.10 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.90 | -0.51 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 33.00 | 5.50 | 5.90 | 5.70 | % | 0.17 | 0 | 0 | 0.89 | -0.55 | 0.04 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 34.00 | 6.20 | 6.70 | 6.45 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.91 | -0.58 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 6.80 | 7.40 | 7.10 | 7.00 | +1.10 | +18.65% | 0.20 | 10 | 20 | 0.89 | -0.62 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 36.00 | 7.50 | 8.30 | 7.90 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.90 | -0.65 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 37.00 | 8.20 | 9.00 | 8.60 | 7.64 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.88 | -0.68 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 38.00 | 9.20 | 9.70 | 9.45 | % | 0.25 | 0 | 0 | 0.90 | -0.71 | 0.03 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 39.00 | 9.90 | 10.60 | 10.25 | % | 0.26 | 0 | 0 | 0.89 | -0.73 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 9.90 | 11.40 | 10.65 | % | 0.27 | 0 | 0 | 0.99 | -0.76 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 14.40 | 15.90 | 15.15 | % | 0.34 | 0 | 0 | 1.04 | -0.85 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST |