Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $43.24 as of 6/9/2026 7:14:38 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 | 14.90 | 16.20 | 15.55 | 15.76 | -4.24 | -21.20% | 0.62 | 2 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 8.90 | 11.50 | 10.20 | 9.80 | -10.08 | -50.71% | 0.34 | 1 | 22 | 2.05 | 0.97 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 31.00 | 8.40 | 10.50 | 9.45 | 9.20 | -8.75 | -48.75% | 0.30 | 8 | 1 | 1.89 | 0.95 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 32.00 | 7.60 | 9.40 | 8.50 | 8.30 | % | 0.27 | 8 | 0 | 1.67 | 0.92 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST | |
| 33.00 | 6.90 | 8.60 | 7.75 | 10.10 | -2.90 | -22.31% | 0.23 | 1 | 3 | 1.65 | 0.89 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 34.00 | 5.70 | 7.60 | 6.65 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.50 | 0.87 | 0.03 | -0.06 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 4.80 | 6.70 | 5.75 | 20.55 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.40 | 0.83 | 0.04 | -0.07 | 5/15/2026 | 6/9/2026 4:00:02 PM EST |
| 36.00 | 4.10 | 6.10 | 5.10 | 20.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.45 | 0.78 | 0.05 | -0.09 | 5/13/2026 | 6/9/2026 4:00:02 PM EST |
| 37.00 | 4.10 | 5.10 | 4.60 | 14.60 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.07 | 0.73 | 0.05 | -0.10 | 5/18/2026 | 6/9/2026 4:00:02 PM EST |
| 38.00 | 3.80 | 4.40 | 4.10 | 6.62 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.14 | 0.68 | 0.06 | -0.11 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 39.00 | 3.20 | 3.70 | 3.45 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.11 | 0.61 | 0.06 | -0.12 | 5/13/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 2.70 | 3.30 | 3.00 | 2.96 | -1.64 | -35.66% | 0.07 | 4 | 50 | 1.14 | 0.55 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 41.00 | 1.45 | 2.50 | 1.98 | 2.40 | -2.20 | -47.83% | 0.05 | 4 | 5 | 0.91 | 0.49 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 42.00 | 1.55 | 2.30 | 1.93 | 2.05 | -1.45 | -41.43% | 0.05 | 36 | 11 | 1.01 | 0.43 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 43.00 | 1.50 | 2.00 | 1.75 | 1.60 | -1.45 | -47.55% | 0.04 | 25 | 53 | 1.12 | 0.37 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 44.00 | 1.25 | 1.55 | 1.40 | 2.05 | -0.40 | -16.33% | 0.03 | 10 | 161 | 1.09 | 0.32 | 0.05 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 1.00 | 1.30 | 1.15 | 1.09 | -1.07 | -49.54% | 0.03 | 24 | 216 | 1.10 | 0.28 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 46.00 | 0.75 | 1.10 | 0.93 | 0.86 | -1.34 | -60.91% | 0.02 | 5 | 76 | 1.09 | 0.24 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 47.00 | 0.65 | 1.10 | 0.88 | 0.77 | -0.88 | -53.34% | 0.02 | 11 | 117 | 1.16 | 0.21 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 48.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.72 | -52.56% | 0.01 | 57 | 447 | 1.10 | 0.19 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 49.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.60 | -52.18% | 0.01 | 4 | 706 | 1.14 | 0.16 | 0.03 | -0.10 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.58 | -56.32% | 0.01 | 620 | 2,741 | 1.18 | 0.14 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.31 | -58.50% | 0.00 | 2,354 | 7,811 | 1.26 | 0.07 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 20 | 1,615 | 1.36 | 0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 38 | 1,040 | 1.45 | 0.02 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 4,837 | 1.54 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,201 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 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 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.18 | -0.03 | 0.02 | -0.02 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 741 | 1.15 | -0.05 | 0.02 | -0.03 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 32.00 | 0.05 | 0.55 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 474 | 1.07 | -0.08 | 0.02 | -0.04 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 33.00 | 0.05 | 0.45 | 0.25 | 0.29 | +0.01 | +3.58% | 0.01 | 1 | 51 | 0.92 | -0.11 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 34.00 | 0.35 | 0.95 | 0.65 | 0.55 | +0.33 | +150.00% | 0.02 | 2 | 84 | 1.15 | -0.13 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 0.60 | 1.10 | 0.85 | 0.80 | +0.42 | +110.53% | 0.02 | 4 | 112 | 1.14 | -0.17 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 36.00 | 0.50 | 1.10 | 0.80 | 0.48 | +0.01 | +2.13% | 0.02 | 1 | 108 | 0.97 | -0.22 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 37.00 | 0.90 | 1.45 | 1.18 | 1.15 | +0.51 | +79.69% | 0.03 | 22 | 53 | 1.02 | -0.27 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 38.00 | 1.15 | 1.80 | 1.48 | 1.55 | +0.45 | +40.91% | 0.04 | 4 | 129 | 0.99 | -0.32 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 39.00 | 1.70 | 2.20 | 1.95 | 2.05 | +0.85 | +70.84% | 0.05 | 6 | 90 | 1.02 | -0.39 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 2.15 | 2.70 | 2.43 | 2.45 | +0.85 | +53.13% | 0.06 | 72 | 859 | 1.02 | -0.45 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 41.00 | 2.60 | 3.30 | 2.95 | 3.35 | +1.35 | +67.50% | 0.07 | 29 | 222 | 1.01 | -0.51 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 42.00 | 3.20 | 3.90 | 3.55 | 3.31 | +1.14 | +52.54% | 0.08 | 17 | 227 | 1.00 | -0.57 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 43.00 | 3.80 | 4.60 | 4.20 | 2.37 | -1.03 | -30.30% | 0.10 | 1 | 86 | 1.00 | -0.63 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 44.00 | 4.70 | 5.30 | 5.00 | 5.40 | +1.70 | +45.95% | 0.11 | 2 | 137 | 1.03 | -0.68 | 0.05 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 5.40 | 6.00 | 5.70 | 5.54 | +1.51 | +37.47% | 0.13 | 103 | 403 | 1.01 | -0.72 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 46.00 | 6.10 | 7.80 | 6.95 | 4.59 | -0.43 | -8.57% | 0.15 | 3 | 142 | 1.20 | -0.76 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 47.00 | 6.80 | 8.40 | 7.60 | 7.63 | +1.18 | +18.30% | 0.16 | 3 | 73 | 1.08 | -0.79 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 48.00 | 7.60 | 9.80 | 8.70 | 9.17 | +2.24 | +32.33% | 0.18 | 5 | 355 | 1.85 | -0.81 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 49.00 | 8.30 | 10.20 | 9.25 | 7.03 | 0.00 | 0.00% | 0.19 | 0 | 128 | 1.82 | -0.84 | 0.03 | -0.10 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 9.60 | 10.50 | 10.05 | 10.05 | +2.25 | +28.85% | 0.20 | 5 | 559 | 1.40 | -0.86 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 14.10 | 15.90 | 15.00 | 15.10 | +3.10 | +25.84% | 0.27 | 3 | 234 | 2.01 | -0.93 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 18.70 | 21.30 | 20.00 | 16.75 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.56 | -0.97 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 23.50 | 26.40 | 24.95 | 24.97 | +7.77 | +45.18% | 0.38 | 42 | 8 | 2.92 | -0.98 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 28.50 | 31.10 | 29.80 | 29.93 | +10.93 | +57.53% | 0.43 | 42 | 5 | 3.01 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 32.80 | 36.30 | 34.55 | % | 0.46 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 80.00 | 38.60 | 41.40 | 40.00 | 27.30 | 0.00 | 0.00% | 0.50 | 0 | 24 | 3.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |