Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $19.30 as of 3/28/2025 7:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.30 | 10.00 | % | 0 | 0 | 2.52 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 6.30 | 8.90 | % | 0 | 0 | 2.19 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 5.50 | 7.20 | % | 0 | 0 | 1.56 | 0.92 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 5.10 | 6.20 | % | 0 | 0 | 1.03 | 0.88 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 4.10 | 4.50 | % | 0 | 0 | 0.69 | 0.83 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 3.50 | 3.80 | % | 0 | 0 | 0.74 | 0.77 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 2.90 | 3.10 | % | 0 | 0 | 0.74 | 0.70 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 2.35 | 2.55 | % | 0 | 0 | 0.74 | 0.62 | 0.08 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 1.90 | 2.05 | 2.02 | -0.33 | -14.05% | 16 | 14 | 0.73 | 0.54 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 1.45 | 1.65 | 1.55 | -0.25 | -13.89% | 54 | 34 | 0.73 | 0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 1.15 | 1.30 | 1.20 | -0.30 | -20.00% | 5 | 46 | 0.73 | 0.39 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.85 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.33 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.65 | 0.80 | 0.72 | -0.48 | -40.00% | 1 | 5 | 0.72 | 0.27 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.22 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.35 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.18 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.15 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.20 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 101 | 0.74 | 0.12 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.09 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 2 | 3 | 0.73 | 0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.05 | 0.75 | % | 0 | 0 | 1.03 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.15 | 0.30 | 0.20 | % | 5 | 0 | 0.80 | -0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 14.00 | 0.30 | 0.40 | % | 0 | 0 | 0.78 | -0.12 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.45 | 0.60 | 0.50 | % | 13 | 0 | 0.76 | -0.17 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 16.00 | 0.75 | 0.85 | 0.75 | +0.35 | +87.50% | 12 | 3 | 0.75 | -0.23 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 1.10 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 28 | 0.75 | -0.30 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 1.50 | 1.65 | 1.45 | +0.20 | +16.00% | 5 | 3 | 0.74 | -0.38 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 2.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.46 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 2.60 | 2.70 | 2.50 | +0.25 | +11.12% | 23 | 39 | 0.72 | -0.53 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 3.20 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 50 | 0.72 | -0.61 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 3.90 | 4.20 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.67 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 4.70 | 5.00 | % | 0 | 0 | 0.73 | -0.73 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 5.50 | 5.80 | % | 0 | 0 | 0.71 | -0.78 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 6.10 | 7.20 | % | 0 | 0 | 1.04 | -0.82 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 7.00 | 8.30 | 5.72 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.85 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 8.00 | 9.30 | % | 0 | 0 | 1.23 | -0.88 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 9.20 | 10.30 | % | 0 | 0 | 0.95 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 9.70 | 12.00 | % | 0 | 0 | 1.65 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST |