Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $25.32 as of 2/4/2025 8:43:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.10 | 12.80 | % | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 19.00 | 7.00 | 9.40 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.85 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 6.40 | 6.70 | 6.30 | -1.10 | -14.87% | 15 | 16 | 0.98 | 0.81 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 5.70 | 6.00 | 6.48 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.77 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 3.20 | 5.40 | 5.40 | -0.18 | -3.23% | 5 | 2 | 0.98 | 0.73 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 4.50 | 4.80 | % | 0 | 0 | 0.97 | 0.68 | 0.04 | -0.04 | 2/4/2025 4:00:01 PM EST | |||
| 24.00 | 3.90 | 4.20 | 3.80 | -0.60 | -13.64% | 8 | 2 | 0.95 | 0.64 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 2.25 | 3.70 | 3.70 | % | 20 | 0 | 0.95 | 0.59 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 26.00 | 3.00 | 3.30 | 3.10 | -0.44 | -12.43% | 3 | 21 | 0.95 | 0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 2.40 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.50 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 2.25 | 2.50 | 3.18 | 0.00 | 0.00% | 0 | 50 | 0.94 | 0.45 | 0.05 | -0.04 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 1.95 | 2.20 | 1.90 | -0.65 | -25.49% | 5 | 239 | 0.94 | 0.41 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 1.65 | 1.95 | 1.85 | -0.45 | -19.57% | 229 | 104 | 0.94 | 0.37 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 1.35 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 49 | 0.93 | 0.33 | 0.04 | -0.04 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 1.20 | 1.50 | 1.74 | 0.00 | 0.00% | 0 | 57 | 0.94 | 0.30 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 1.05 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 48 | 0.95 | 0.27 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 0.90 | 1.15 | 1.40 | +0.15 | +12.00% | 1 | 38 | 0.94 | 0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.85 | 1.00 | 0.90 | -0.25 | -21.74% | 4 | 96 | 0.96 | 0.21 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.35 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.12 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.65 | 0.23 | +0.01 | +4.55% | 2 | 2 | 1.26 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 0.70 | 0.85 | 0.80 | +0.15 | +23.08% | 1 | 12 | 0.96 | -0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.95 | 1.10 | 1.07 | +0.07 | +7.00% | 7 | 56 | 0.95 | -0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 1.25 | 1.45 | 1.33 | +0.16 | +13.68% | 2 | 3 | 0.96 | -0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 0.60 | 2.75 | 1.79 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.27 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 1.95 | 2.20 | 2.07 | +0.06 | +2.99% | 1 | 12 | 0.94 | -0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 2.45 | 2.65 | 2.62 | +0.38 | +16.97% | 25 | 62 | 0.94 | -0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 2.90 | 3.20 | 2.90 | -0.25 | -7.94% | 1 | 17 | 0.94 | -0.41 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 3.40 | 3.70 | 3.33 | -0.10 | -2.92% | 1 | 63 | 0.92 | -0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 4.00 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 76 | 0.92 | -0.50 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 4.70 | 5.00 | 4.80 | +0.80 | +20.00% | 7 | 59 | 0.93 | -0.55 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 5.40 | 5.70 | 5.17 | +0.77 | +17.50% | 1 | 47 | 0.93 | -0.59 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 6.10 | 6.40 | 5.70 | +0.70 | +14.00% | 1 | 52 | 0.93 | -0.63 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 6.80 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.67 | 0.04 | -0.04 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 7.60 | 8.10 | % | 0 | 0 | 0.94 | -0.70 | 0.04 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 33.00 | 8.40 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.73 | 0.04 | -0.03 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 9.30 | 9.60 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.76 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 10.20 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.79 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 14.40 | 16.80 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.88 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |