Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $51.50 as of 4/23/2026 7:49:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.60 | 22.20 | 20.90 | % | 0.84 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 30.00 | 15.20 | 17.60 | 16.40 | 16.70 | +0.13 | +0.79% | 0.55 | 1 | 4 | 1.13 | 0.91 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 31.00 | 14.30 | 16.80 | 15.55 | % | 0.50 | 0 | 0 | 1.12 | 0.89 | 0.01 | -0.03 | 4/23/2026 3:59:58 PM EST | |||
| 32.00 | 13.60 | 16.50 | 15.05 | % | 0.47 | 0 | 0 | 1.22 | 0.87 | 0.01 | -0.03 | 4/23/2026 3:59:58 PM EST | |||
| 33.00 | 13.30 | 15.20 | 14.25 | 9.46 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.73 | 0.86 | 0.01 | -0.04 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 34.00 | 12.60 | 14.40 | 13.50 | 14.66 | % | 0.40 | 2 | 0 | 0.79 | 0.84 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 35.00 | 11.90 | 13.70 | 12.80 | % | 0.37 | 0 | 0 | 0.81 | 0.82 | 0.01 | -0.04 | 4/23/2026 3:59:58 PM EST | |||
| 36.00 | 11.20 | 13.00 | 12.10 | % | 0.34 | 0 | 0 | 0.83 | 0.80 | 0.02 | -0.05 | 4/23/2026 3:59:58 PM EST | |||
| 37.00 | 10.50 | 12.40 | 11.45 | % | 0.31 | 0 | 0 | 0.84 | 0.78 | 0.02 | -0.05 | 4/23/2026 3:59:58 PM EST | |||
| 38.00 | 10.00 | 11.80 | 10.90 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.87 | 0.76 | 0.02 | -0.05 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 39.00 | 10.10 | 11.00 | 10.55 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.93 | 0.74 | 0.02 | -0.05 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 40.00 | 9.10 | 10.40 | 9.75 | 9.70 | -0.70 | -6.74% | 0.24 | 20 | 22 | 0.89 | 0.72 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 41.00 | 9.30 | 9.80 | 9.55 | 9.52 | +4.62 | +94.29% | 0.23 | 7 | 1 | 0.95 | 0.70 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 42.00 | 8.30 | 9.30 | 8.80 | 9.70 | +0.25 | +2.65% | 0.21 | 10 | 11 | 0.92 | 0.67 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 43.00 | 7.70 | 8.80 | 8.25 | 8.30 | +0.70 | +9.22% | 0.19 | 20 | 45 | 0.92 | 0.65 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 44.00 | 7.40 | 8.30 | 7.85 | 7.30 | -0.71 | -8.87% | 0.18 | 3 | 30 | 0.93 | 0.63 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 45.00 | 7.20 | 7.80 | 7.50 | 7.50 | -1.00 | -11.77% | 0.17 | 45 | 182 | 0.95 | 0.61 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 46.00 | 7.00 | 7.50 | 7.25 | 7.05 | +0.05 | +0.72% | 0.16 | 22 | 246 | 0.99 | 0.59 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 47.00 | 6.60 | 7.10 | 6.85 | 6.50 | -0.60 | -8.46% | 0.15 | 49 | 31 | 0.99 | 0.56 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 48.00 | 6.20 | 6.60 | 6.40 | 5.70 | % | 0.13 | 45 | 0 | 0.99 | 0.54 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 49.00 | 5.90 | 6.20 | 6.05 | 5.50 | % | 0.12 | 7 | 0 | 0.99 | 0.52 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 50.00 | 5.60 | 5.90 | 5.75 | 5.20 | -1.29 | -19.88% | 0.12 | 272 | 608 | 0.99 | 0.50 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 55.00 | 4.10 | 4.40 | 4.25 | 4.00 | -0.70 | -14.90% | 0.08 | 254 | 1,512 | 1.00 | 0.40 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 60.00 | 2.80 | 3.30 | 3.05 | 2.84 | % | 0.05 | 31 | 0 | 0.98 | 0.32 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 65.00 | 1.60 | 2.55 | 2.08 | % | 0.03 | 0 | 0 | 0.96 | 0.25 | 0.02 | -0.05 | 4/23/2026 3:59:58 PM EST | |||
| 70.00 | 0.85 | 1.90 | 1.38 | 1.50 | % | 0.02 | 6 | 0 | 0.93 | 0.19 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 1.02 | -0.04 | 0.00 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 30.00 | 0.60 | 1.25 | 0.93 | 0.80 | -0.05 | -5.89% | 0.03 | 1 | 3 | 0.99 | -0.09 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 31.00 | 0.80 | 1.50 | 1.15 | % | 0.04 | 0 | 0 | 1.00 | -0.11 | 0.01 | -0.03 | 4/23/2026 3:59:58 PM EST | |||
| 32.00 | 0.80 | 2.00 | 1.40 | % | 0.04 | 0 | 0 | 1.00 | -0.13 | 0.01 | -0.03 | 4/23/2026 3:59:58 PM EST | |||
| 33.00 | 0.95 | 1.95 | 1.45 | % | 0.04 | 0 | 0 | 0.96 | -0.14 | 0.01 | -0.04 | 4/23/2026 3:59:58 PM EST | |||
| 34.00 | 1.20 | 2.10 | 1.65 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.95 | -0.16 | 0.01 | -0.04 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 35.00 | 1.65 | 2.40 | 2.03 | 2.00 | +0.23 | +13.00% | 0.06 | 1 | 18 | 0.98 | -0.18 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 36.00 | 1.70 | 2.80 | 2.25 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.96 | -0.20 | 0.02 | -0.05 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 37.00 | 2.45 | 3.00 | 2.73 | % | 0.07 | 0 | 0 | 0.99 | -0.22 | 0.02 | -0.05 | 4/23/2026 3:59:58 PM EST | |||
| 38.00 | 2.80 | 3.90 | 3.35 | 3.00 | % | 0.09 | 1 | 0 | 1.04 | -0.24 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 39.00 | 3.20 | 3.90 | 3.55 | % | 0.09 | 0 | 0 | 1.00 | -0.26 | 0.02 | -0.05 | 4/23/2026 3:59:58 PM EST | |||
| 40.00 | 3.60 | 4.20 | 3.90 | 3.36 | +0.09 | +2.76% | 0.10 | 35 | 11 | 0.99 | -0.28 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 41.00 | 3.90 | 4.90 | 4.40 | 4.04 | % | 0.11 | 50 | 0 | 1.00 | -0.30 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 42.00 | 4.40 | 5.30 | 4.85 | 5.12 | +0.95 | +22.79% | 0.12 | 82 | 55 | 1.00 | -0.33 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 43.00 | 4.80 | 5.50 | 5.15 | % | 0.12 | 0 | 0 | 0.98 | -0.35 | 0.02 | -0.06 | 4/23/2026 3:59:58 PM EST | |||
| 44.00 | 5.40 | 6.50 | 5.95 | 5.94 | % | 0.14 | 3 | 0 | 1.02 | -0.37 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 45.00 | 6.10 | 6.80 | 6.45 | 6.50 | +1.14 | +21.27% | 0.14 | 8 | 8 | 1.01 | -0.39 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 46.00 | 6.70 | 7.10 | 6.90 | 7.10 | % | 0.15 | 13 | 0 | 1.00 | -0.41 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 47.00 | 7.20 | 7.80 | 7.50 | % | 0.16 | 0 | 0 | 1.00 | -0.44 | 0.02 | -0.06 | 4/23/2026 3:59:58 PM EST | |||
| 48.00 | 7.80 | 8.50 | 8.15 | 7.30 | % | 0.17 | 2 | 0 | 1.01 | -0.46 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 49.00 | 8.50 | 8.80 | 8.65 | 9.10 | % | 0.18 | 3 | 0 | 0.99 | -0.48 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 50.00 | 9.20 | 9.40 | 9.30 | 9.80 | +0.74 | +8.17% | 0.19 | 6 | 10 | 1.00 | -0.50 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 55.00 | 12.60 | 12.90 | 12.75 | 12.70 | % | 0.23 | 3 | 0 | 0.99 | -0.60 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:58 PM EST | |
| 60.00 | 16.20 | 16.80 | 16.50 | % | 0.28 | 0 | 0 | 0.97 | -0.68 | 0.02 | -0.06 | 4/23/2026 3:59:58 PM EST | |||
| 65.00 | 20.10 | 21.10 | 20.60 | % | 0.32 | 0 | 0 | 0.95 | -0.75 | 0.02 | -0.05 | 4/23/2026 3:59:58 PM EST | |||
| 70.00 | 24.60 | 26.60 | 25.60 | % | 0.37 | 0 | 0 | 1.08 | -0.81 | 0.02 | -0.04 | 4/23/2026 3:59:58 PM EST |