Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $21.10 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.00 | 17.70 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 10.00 | 12.80 | 5.00 | 0.00 | 0.00% | 0 | 5 | 2.76 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 9.10 | 11.90 | % | 0 | 0 | 2.28 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 8.20 | 10.80 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.96 | 0.01 | -0.01 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 7.30 | 8.80 | % | 0 | 0 | 0.99 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 6.90 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 73 | 1.04 | 0.90 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 5.80 | 7.00 | 3.40 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.87 | 0.03 | -0.02 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 5.30 | 5.50 | 5.21 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.83 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 4.60 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 74 | 0.91 | 0.78 | 0.04 | -0.02 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 3.90 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 40 | 0.89 | 0.73 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 3.30 | 3.50 | 3.50 | -0.20 | -5.41% | 5 | 55 | 0.88 | 0.67 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 2.75 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 90 | 0.86 | 0.61 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 2.25 | 2.40 | 2.60 | 0.00 | 0.00% | 0 | 61 | 0.84 | 0.54 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 1.80 | 1.95 | 2.07 | -0.23 | -10.00% | 1 | 190 | 0.83 | 0.48 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 1.50 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 266 | 0.82 | 0.42 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 1.20 | 1.30 | 1.47 | 0.00 | 0.00% | 0 | 116 | 0.81 | 0.36 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.90 | 1.05 | 1.01 | -0.20 | -16.53% | 10 | 265 | 0.80 | 0.31 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 63 | 0.80 | 0.26 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.55 | 0.70 | 0.76 | 0.00 | 0.00% | 0 | 270 | 0.80 | 0.22 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.45 | 0.60 | 0.60 | +0.15 | +33.34% | 1 | 112 | 0.81 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.35 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 338 | 0.81 | 0.15 | 0.04 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.25 | 0.40 | 0.35 | -0.07 | -16.67% | 21 | 191 | 0.81 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 140 | 0.82 | 0.11 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 119 | 0.82 | 0.09 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 159 | 0.82 | 0.08 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.06 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.89 | 0.05 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 65 | 1.08 | 0.04 | 0.01 | -0.01 | 3/18/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 1.15 | 0.14 | 0.00 | 0.00% | 0 | 73 | 1.13 | 0.03 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.64 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 46 | 1.14 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 386 | 1.77 | 0.02 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.10 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 14 | 1.39 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 21 | 1.84 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.88 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 1.89 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.64 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 1.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 188 | 1.79 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 118 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:55 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 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 14 | 2.48 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 1.25 | 0.37 | 0.00 | 0.00% | 0 | 4 | 2.16 | -0.02 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.10 | 0.57 | 0.00 | 0.00% | 0 | 14 | 1.28 | -0.04 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.15 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.97 | -0.07 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.30 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 21 | 1.06 | -0.10 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.25 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 271 | 0.96 | -0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.70 | 0.85 | 0.92 | 0.00 | 0.00% | 0 | 26 | 0.95 | -0.17 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.95 | 1.10 | 0.90 | +0.05 | +5.89% | 10 | 47 | 0.93 | -0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 1.25 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 162 | 0.90 | -0.27 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 1.60 | 1.75 | 1.42 | 0.00 | 0.00% | 0 | 165 | 0.87 | -0.33 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 2.05 | 2.20 | 1.95 | -0.67 | -25.58% | 1 | 408 | 0.87 | -0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 2.55 | 2.70 | 2.70 | 0.00 | 0.00% | 0 | 100 | 0.85 | -0.46 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.52 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 3.70 | 3.90 | 5.07 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.58 | 0.07 | -0.03 | 3/19/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 4.40 | 4.60 | 6.00 | 0.00 | 0.00% | 0 | 60 | 0.81 | -0.64 | 0.06 | -0.03 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 5.20 | 5.40 | 8.72 | 0.00 | 0.00% | 0 | 61 | 0.82 | -0.69 | 0.06 | -0.02 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 5.70 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 27 | 0.72 | -0.74 | 0.06 | -0.02 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 6.80 | 7.10 | 6.60 | -0.64 | -8.84% | 1 | 48 | 0.82 | -0.78 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 7.70 | 8.10 | 8.11 | 0.00 | 0.00% | 0 | 14 | 0.86 | -0.82 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 8.60 | 9.10 | 7.80 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.85 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 9.50 | 9.90 | 15.70 | 0.00 | 0.00% | 0 | 43 | 0.82 | -0.87 | 0.04 | -0.01 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 9.90 | 11.80 | 14.15 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.89 | 0.03 | -0.01 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 10.80 | 13.10 | 8.70 | 0.00 | 0.00% | 0 | 49 | 0.97 | -0.91 | 0.03 | -0.01 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 11.90 | 13.70 | 8.00 | 0.00 | 0.00% | 0 | 45 | 1.02 | -0.92 | 0.02 | -0.01 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 13.10 | 14.40 | 15.10 | 0.00 | 0.00% | 0 | 49 | 1.07 | -0.94 | 0.02 | -0.01 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 13.80 | 14.90 | 7.80 | 0.00 | 0.00% | 0 | 23 | 1.29 | -0.95 | 0.02 | -0.01 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 14.80 | 17.00 | 9.80 | 0.00 | 0.00% | 0 | 48 | 1.22 | -0.96 | 0.01 | -0.01 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 15.80 | 18.00 | 8.90 | 0.00 | 0.00% | 0 | 3 | 1.87 | -0.97 | 0.01 | 0.00 | 2/11/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 16.80 | 19.00 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 12/9/2024 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 17.80 | 20.00 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 12/9/2024 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 18.60 | 21.00 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.00 | -0.98 | 0.01 | 0.00 | 1/23/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 19.80 | 22.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 12/6/2024 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 20.90 | 23.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 21.80 | 23.80 | 14.60 | 0.00 | 0.00% | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 22.80 | 24.90 | % | 0 | 0 | 2.12 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 23.80 | 25.80 | 15.40 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 24.80 | 27.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 25.80 | 28.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 26.70 | 29.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 27.90 | 29.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 28.30 | 30.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 33.80 | 35.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |