Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $25.70 as of 2/21/2025 7:43:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.20 | 22.80 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 15.50 | 16.50 | 24.40 | 0.00 | 0.00% | 0 | 14 | 2.33 | 0.99 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 12.40 | 14.70 | 16.90 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 11.20 | 13.90 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.94 | 0.01 | -0.01 | 10/1/2024 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 10.30 | 12.60 | 16.80 | 0.00 | 0.00% | 0 | 12 | 2.00 | 0.92 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 9.80 | 10.20 | 14.88 | 0.00 | 0.00% | 0 | 18 | 0.86 | 0.89 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 8.90 | 9.20 | 11.92 | 0.00 | 0.00% | 0 | 22 | 1.34 | 0.88 | 0.02 | -0.02 | 1/15/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 7.60 | 8.50 | 15.85 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.85 | 0.02 | -0.02 | 12/6/2024 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 7.20 | 9.50 | 10.60 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.82 | 0.02 | -0.03 | 1/7/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 6.00 | 7.70 | 9.20 | 0.00 | 0.00% | 0 | 166 | 0.93 | 0.80 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 5.70 | 6.00 | 7.16 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.77 | 0.03 | -0.03 | 1/3/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 5.00 | 7.30 | 8.76 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.73 | 0.04 | -0.03 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 4.40 | 6.40 | 5.45 | -2.15 | -28.29% | 1 | 29 | 0.77 | 0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 3.90 | 4.10 | 11.10 | 0.00 | 0.00% | 0 | 77 | 0.76 | 0.65 | 0.05 | -0.03 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 3.30 | 4.80 | 3.40 | -2.15 | -38.74% | 26 | 496 | 0.89 | 0.60 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 2.90 | 4.50 | 2.95 | -3.65 | -55.31% | 31 | 86 | 0.77 | 0.55 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 2.35 | 2.70 | 2.55 | -1.29 | -33.60% | 121 | 128 | 0.76 | 0.49 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 2.10 | 2.80 | 2.35 | -3.27 | -58.19% | 52 | 131 | 0.76 | 0.44 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 1.65 | 1.95 | 2.00 | -1.44 | -41.86% | 39 | 222 | 0.87 | 0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 1.50 | 1.70 | 1.68 | -1.38 | -45.10% | 26 | 421 | 0.76 | 0.34 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 1.25 | 1.45 | 1.32 | -1.23 | -48.24% | 5 | 118 | 0.75 | 0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 1.10 | 1.25 | 1.54 | -0.66 | -30.00% | 27 | 200 | 0.77 | 0.28 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 0.90 | 1.40 | 1.05 | -0.95 | -47.50% | 18 | 261 | 0.76 | 0.25 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 0.20 | 0.95 | 1.87 | 0.00 | 0.00% | 0 | 125 | 0.65 | 0.23 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.65 | 0.80 | 0.80 | -0.70 | -46.67% | 6 | 393 | 0.77 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.55 | 0.70 | 1.30 | 0.00 | 0.00% | 0 | 112 | 0.77 | 0.19 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.45 | 0.60 | 0.50 | -0.43 | -46.24% | 96 | 62 | 0.78 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 0.35 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 107 | 0.94 | 0.17 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.50 | 1.49 | 0.00 | 0.00% | 0 | 53 | 0.82 | 0.17 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.25 | 0.40 | 0.44 | -0.40 | -47.62% | 1 | 319 | 0.78 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.40 | 0.38 | -1.01 | -72.67% | 4 | 41 | 0.86 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 58 | 0.83 | 0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.30 | 1.03 | 0.00 | 0.00% | 0 | 28 | 0.89 | 0.10 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.86 | 0.10 | 0.02 | -0.01 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.35 | 0.18 | -0.24 | -57.15% | 2 | 95 | 0.75 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.05 | 2.30 | 0.17 | -0.23 | -57.50% | 2 | 14 | 1.20 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 0.05 | 2.30 | 1.21 | 0.00 | 0.00% | 0 | 28 | 1.25 | 0.03 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 2.25 | 1.06 | 0.00 | 0.00% | 0 | 218 | 1.78 | 0.02 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 40 | 1.81 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 155 | 1.11 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 13 | 2.40 | -0.04 | 0.01 | -0.01 | 1/14/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.06 | 0.01 | -0.01 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 107 | 1.14 | -0.08 | 0.01 | -0.02 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.45 | 0.40 | +0.01 | +2.57% | 4 | 18 | 0.83 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.10 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.14 | -0.12 | 0.02 | -0.02 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.91 | -0.15 | 0.02 | -0.02 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 0.45 | 0.65 | 1.24 | 0.00 | 0.00% | 0 | 26 | 0.79 | -0.18 | 0.02 | -0.03 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.70 | 0.85 | 0.53 | +0.08 | +17.78% | 2 | 65 | 0.79 | -0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.95 | 1.20 | 0.87 | +0.27 | +45.00% | 20 | 39 | 0.81 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 1.25 | 1.40 | 1.20 | +0.41 | +51.90% | 16 | 114 | 0.77 | -0.27 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.75 | 1.80 | 1.70 | +0.76 | +80.86% | 20 | 95 | 0.66 | -0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 1.05 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 65 | 0.77 | -0.35 | 0.05 | -0.03 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 2.50 | 2.65 | 2.48 | +0.73 | +41.72% | 37 | 99 | 0.76 | -0.40 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 3.00 | 3.20 | 2.90 | +1.40 | +93.34% | 4 | 78 | 0.75 | -0.45 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 3.60 | 3.80 | 1.55 | 0.00 | 0.00% | 0 | 106 | 0.76 | -0.51 | 0.06 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 4.20 | 4.40 | 3.45 | +1.44 | +71.65% | 2 | 145 | 0.76 | -0.56 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 4.90 | 6.00 | 3.50 | 0.00 | 0.00% | 0 | 302 | 0.92 | -0.61 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 5.60 | 5.90 | 2.86 | 0.00 | 0.00% | 0 | 150 | 0.77 | -0.66 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 6.40 | 8.50 | 6.45 | +1.75 | +37.24% | 1 | 123 | 1.05 | -0.69 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 6.70 | 8.60 | 4.00 | 0.00 | 0.00% | 0 | 58 | 0.94 | -0.72 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 6.60 | 8.30 | 4.60 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.75 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 8.90 | 9.10 | 7.85 | +2.75 | +53.93% | 21 | 141 | 0.76 | -0.77 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 9.30 | 10.00 | 6.77 | 0.00 | 0.00% | 0 | 43 | 0.67 | -0.78 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 9.20 | 10.90 | 5.80 | 0.00 | 0.00% | 0 | 95 | 0.77 | -0.81 | 0.03 | -0.02 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 9.90 | 11.80 | 9.10 | 0.00 | 0.00% | 0 | 132 | 0.85 | -0.82 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 11.10 | 14.00 | 12.20 | 0.00 | 0.00% | 0 | 17 | 1.01 | -0.83 | 0.03 | -0.02 | 12/9/2024 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 13.40 | 13.80 | 8.80 | 0.00 | 0.00% | 0 | 45 | 0.79 | -0.83 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 14.00 | 14.80 | 10.80 | 0.00 | 0.00% | 0 | 9 | 0.92 | -0.84 | 0.03 | -0.02 | 11/29/2024 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 15.20 | 16.30 | 14.30 | 0.00 | 0.00% | 0 | 13 | 1.36 | -0.88 | 0.02 | -0.02 | 1/16/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 15.90 | 18.20 | 12.20 | 0.00 | 0.00% | 0 | 4 | 1.48 | -0.88 | 0.02 | -0.02 | 11/29/2024 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 16.90 | 19.20 | 13.00 | 0.00 | 0.00% | 0 | 3 | 1.52 | -0.90 | 0.02 | -0.01 | 11/12/2024 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 18.00 | 20.10 | 14.50 | 0.00 | 0.00% | 0 | 7 | 1.53 | -0.90 | 0.02 | -0.01 | 11/14/2024 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 18.90 | 21.00 | 14.40 | 0.00 | 0.00% | 0 | 6 | 1.53 | -0.92 | 0.02 | -0.01 | 11/13/2024 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 19.80 | 22.00 | 14.80 | 0.00 | 0.00% | 0 | 7 | 1.57 | -0.94 | 0.01 | -0.01 | 11/13/2024 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 21.20 | 22.50 | 19.70 | 0.00 | 0.00% | 0 | 13 | 1.43 | -0.97 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 21.80 | 23.10 | 16.20 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.97 | 0.01 | 0.00 | 11/12/2024 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 22.80 | 24.90 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 23.80 | 25.10 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 27.00 | 30.10 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |