Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $51.84 as of 5/26/2026 3:55:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.20 | 40.30 | 38.25 | 24.50 | 0.00 | 0.00% | 2.55 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/26/2026 2:59:04 PM EST |
| 20.00 | 31.40 | 35.40 | 33.40 | 16.30 | 0.00 | 0.00% | 1.67 | 0 | 20 | 2.42 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 5/26/2026 2:59:04 PM EST |
| 22.00 | 29.50 | 33.50 | 31.50 | 17.50 | 0.00 | 0.00% | 1.43 | 0 | 2 | 2.25 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 5/26/2026 2:59:04 PM EST |
| 23.00 | 28.60 | 32.50 | 30.55 | % | 1.33 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.01 | 5/26/2026 2:59:04 PM EST | |||
| 24.00 | 27.70 | 31.50 | 29.60 | % | 1.23 | 0 | 1 | 1.99 | 0.98 | 0.00 | -0.01 | 5/26/2026 2:59:04 PM EST | |||
| 25.00 | 27.20 | 30.10 | 28.65 | 30.00 | 0.00 | 0.00% | 1.15 | 0 | 9 | 1.84 | 0.98 | 0.00 | -0.01 | 5/5/2026 | 5/26/2026 2:59:04 PM EST |
| 26.00 | 26.00 | 29.10 | 27.55 | 9.21 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.85 | 0.97 | 0.00 | -0.01 | 4/8/2026 | 5/26/2026 2:59:04 PM EST |
| 27.00 | 25.00 | 28.40 | 26.70 | 24.10 | 0.00 | 0.00% | 0.99 | 0 | 48 | 1.80 | 0.96 | 0.00 | -0.01 | 4/30/2026 | 5/26/2026 2:59:04 PM EST |
| 28.00 | 24.40 | 27.10 | 25.75 | 11.30 | 0.00 | 0.00% | 0.92 | 0 | 8 | 1.75 | 0.96 | 0.00 | -0.02 | 4/13/2026 | 5/26/2026 2:59:04 PM EST |
| 29.00 | 23.40 | 26.20 | 24.80 | 19.20 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.70 | 0.95 | 0.00 | -0.02 | 4/28/2026 | 5/26/2026 2:59:04 PM EST |
| 30.00 | 22.70 | 25.20 | 23.95 | 22.90 | 0.00 | 0.00% | 0.80 | 0 | 153 | 1.63 | 0.94 | 0.01 | -0.02 | 5/22/2026 | 5/26/2026 2:59:04 PM EST |
| 31.00 | 21.80 | 24.40 | 23.10 | 7.00 | 0.00 | 0.00% | 0.75 | 0 | 49 | 1.61 | 0.93 | 0.01 | -0.02 | 3/26/2026 | 5/26/2026 2:59:04 PM EST |
| 32.00 | 20.80 | 23.60 | 22.20 | 22.17 | -3.23 | -12.72% | 0.69 | 5 | 58 | 1.56 | 0.92 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 33.00 | 20.10 | 22.70 | 21.40 | 23.19 | 0.00 | 0.00% | 0.65 | 0 | 25 | 1.10 | 0.91 | 0.01 | -0.03 | 5/8/2026 | 5/26/2026 2:59:04 PM EST |
| 34.00 | 19.20 | 21.90 | 20.55 | 23.54 | 0.00 | 0.00% | 0.60 | 0 | 20 | 1.13 | 0.90 | 0.01 | -0.03 | 5/6/2026 | 5/26/2026 2:59:04 PM EST |
| 35.00 | 18.80 | 21.50 | 20.15 | 14.30 | 0.00 | 0.00% | 0.58 | 0 | 115 | 1.23 | 0.89 | 0.01 | -0.04 | 5/19/2026 | 5/26/2026 2:59:04 PM EST |
| 36.00 | 17.50 | 20.50 | 19.00 | 14.40 | 0.00 | 0.00% | 0.53 | 0 | 86 | 1.17 | 0.88 | 0.01 | -0.04 | 5/20/2026 | 5/26/2026 2:59:04 PM EST |
| 37.00 | 16.90 | 19.70 | 18.30 | 13.42 | 0.00 | 0.00% | 0.49 | 0 | 32 | 1.19 | 0.86 | 0.01 | -0.04 | 4/29/2026 | 5/26/2026 2:59:04 PM EST |
| 38.00 | 15.80 | 19.20 | 17.50 | 14.40 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.17 | 0.85 | 0.01 | -0.05 | 5/20/2026 | 5/26/2026 2:59:04 PM EST |
| 39.00 | 15.40 | 18.00 | 16.70 | 18.35 | 0.00 | 0.00% | 0.43 | 0 | 74 | 1.15 | 0.83 | 0.01 | -0.05 | 5/14/2026 | 5/26/2026 2:59:04 PM EST |
| 40.00 | 14.70 | 17.20 | 15.95 | 15.16 | 0.00 | 0.00% | 0.40 | 0 | 333 | 1.14 | 0.82 | 0.01 | -0.05 | 5/22/2026 | 5/26/2026 2:59:04 PM EST |
| 41.00 | 14.00 | 16.00 | 15.00 | 14.80 | % | 0.37 | 1 | 0 | 1.05 | 0.80 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 2:59:04 PM EST | |
| 42.00 | 13.30 | 15.90 | 14.60 | % | 0.35 | 0 | 0 | 1.13 | 0.78 | 0.01 | -0.06 | 5/26/2026 2:59:04 PM EST | |||
| 43.00 | 12.70 | 15.20 | 13.95 | 11.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.12 | 0.76 | 0.01 | -0.06 | 4/24/2026 | 5/26/2026 2:59:04 PM EST |
| 44.00 | 12.00 | 14.40 | 13.20 | % | 0.30 | 0 | 0 | 1.10 | 0.75 | 0.02 | -0.06 | 5/26/2026 2:59:04 PM EST | |||
| 45.00 | 12.40 | 13.50 | 12.95 | 12.80 | +2.90 | +29.30% | 0.29 | 5 | 604 | 1.09 | 0.73 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 46.00 | 11.30 | 12.70 | 12.00 | 16.78 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.09 | 0.71 | 0.02 | -0.07 | 5/11/2026 | 5/26/2026 2:59:04 PM EST |
| 47.00 | 10.20 | 12.60 | 11.40 | 12.01 | +3.11 | +34.95% | 0.24 | 1 | 83 | 1.04 | 0.69 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 48.00 | 10.30 | 11.70 | 11.00 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.06 | 0.67 | 0.02 | -0.07 | 5/20/2026 | 5/26/2026 2:59:04 PM EST |
| 49.00 | 9.80 | 11.30 | 10.55 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 145 | 1.06 | 0.65 | 0.02 | -0.07 | 5/21/2026 | 5/26/2026 2:59:04 PM EST |
| 50.00 | 9.40 | 10.40 | 9.90 | 10.20 | +1.40 | +15.91% | 0.20 | 60 | 718 | 1.07 | 0.63 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 55.00 | 7.60 | 8.40 | 8.00 | 8.00 | +0.80 | +11.12% | 0.15 | 86 | 464 | 1.08 | 0.54 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 60.00 | 5.90 | 6.90 | 6.40 | 6.37 | +0.77 | +13.75% | 0.11 | 50 | 215 | 1.10 | 0.46 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 65.00 | 4.60 | 5.60 | 5.10 | 5.00 | +0.60 | +13.64% | 0.08 | 235 | 470 | 1.11 | 0.39 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 70.00 | 3.60 | 4.60 | 4.10 | 4.00 | +1.40 | +53.85% | 0.06 | 217 | 399 | 1.10 | 0.33 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 75.00 | 2.85 | 3.70 | 3.28 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 363 | 1.13 | 0.27 | 0.01 | -0.07 | 5/22/2026 | 5/26/2026 2:59:04 PM EST |
| 80.00 | 2.25 | 3.10 | 2.68 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.15 | 0.23 | 0.01 | -0.07 | 5/18/2026 | 5/26/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.09 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/26/2026 2:59:04 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.67 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 2:59:04 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.60 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/26/2026 2:59:04 PM EST |
| 24.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 254 | 1.81 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 5/26/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.48 | -0.02 | 0.00 | -0.01 | 5/11/2026 | 5/26/2026 2:59:04 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 710 | 1.12 | -0.03 | 0.00 | -0.01 | 4/14/2026 | 5/26/2026 2:59:04 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.11 | -0.04 | 0.00 | -0.01 | 5/5/2026 | 5/26/2026 2:59:04 PM EST |
| 28.00 | 0.15 | 1.00 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.13 | -0.04 | 0.00 | -0.02 | 5/13/2026 | 5/26/2026 2:59:04 PM EST |
| 29.00 | 0.25 | 0.90 | 0.58 | 0.57 | -0.15 | -20.84% | 0.02 | 1 | 49 | 1.10 | -0.05 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 30.00 | 0.30 | 0.95 | 0.63 | 0.62 | -0.25 | -28.74% | 0.02 | 1 | 66 | 1.07 | -0.06 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 31.00 | 0.35 | 1.10 | 0.73 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.06 | -0.07 | 0.01 | -0.02 | 4/21/2026 | 5/26/2026 2:59:04 PM EST |
| 32.00 | 0.60 | 1.35 | 0.98 | 0.87 | -0.23 | -20.91% | 0.03 | 2 | 57 | 1.08 | -0.08 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 33.00 | 0.75 | 1.60 | 1.18 | 1.09 | -0.69 | -38.77% | 0.04 | 2 | 45 | 1.11 | -0.09 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 34.00 | 0.80 | 1.80 | 1.30 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.10 | -0.10 | 0.01 | -0.03 | 5/15/2026 | 5/26/2026 2:59:04 PM EST |
| 35.00 | 0.55 | 2.00 | 1.28 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.01 | -0.11 | 0.01 | -0.04 | 5/13/2026 | 5/26/2026 2:59:04 PM EST |
| 36.00 | 1.00 | 2.20 | 1.60 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.09 | -0.12 | 0.01 | -0.04 | 5/12/2026 | 5/26/2026 2:59:04 PM EST |
| 37.00 | 1.25 | 2.30 | 1.78 | 2.87 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.08 | -0.14 | 0.01 | -0.04 | 4/24/2026 | 5/26/2026 2:59:04 PM EST |
| 38.00 | 1.15 | 2.75 | 1.95 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.02 | -0.15 | 0.01 | -0.05 | 5/19/2026 | 5/26/2026 2:59:04 PM EST |
| 39.00 | 1.30 | 3.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.04 | -0.17 | 0.01 | -0.05 | 4/24/2026 | 5/26/2026 2:59:04 PM EST |
| 40.00 | 2.00 | 2.65 | 2.33 | 2.43 | -0.87 | -26.37% | 0.06 | 1 | 138 | 1.03 | -0.18 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 41.00 | 2.40 | 3.40 | 2.90 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.04 | -0.20 | 0.01 | -0.05 | 5/19/2026 | 5/26/2026 2:59:04 PM EST |
| 42.00 | 2.55 | 3.60 | 3.08 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.07 | -0.22 | 0.01 | -0.06 | 5/15/2026 | 5/26/2026 2:59:04 PM EST |
| 43.00 | 3.30 | 4.00 | 3.65 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.06 | -0.24 | 0.01 | -0.06 | 5/20/2026 | 5/26/2026 2:59:04 PM EST |
| 44.00 | 3.00 | 4.50 | 3.75 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.01 | -0.25 | 0.02 | -0.06 | 5/19/2026 | 5/26/2026 2:59:04 PM EST |
| 45.00 | 3.60 | 4.60 | 4.10 | 5.41 | 0.00 | 0.00% | 0.09 | 0 | 69 | 1.05 | -0.27 | 0.02 | -0.07 | 5/21/2026 | 5/26/2026 2:59:04 PM EST |
| 46.00 | 4.40 | 5.20 | 4.80 | 4.45 | -1.28 | -22.34% | 0.10 | 10 | 14 | 1.06 | -0.29 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 47.00 | 4.60 | 5.70 | 5.15 | 4.87 | -2.44 | -33.38% | 0.11 | 10 | 10 | 1.05 | -0.31 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 48.00 | 5.30 | 6.20 | 5.75 | 6.65 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.08 | -0.33 | 0.02 | -0.07 | 5/21/2026 | 5/26/2026 2:59:04 PM EST |
| 49.00 | 5.80 | 6.60 | 6.20 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.07 | -0.35 | 0.02 | -0.07 | 5/22/2026 | 5/26/2026 2:59:04 PM EST |
| 50.00 | 6.40 | 6.80 | 6.60 | 6.60 | -1.40 | -17.50% | 0.13 | 62 | 40 | 1.06 | -0.37 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 55.00 | 9.10 | 10.10 | 9.60 | 9.70 | +0.70 | +7.78% | 0.17 | 3 | 11 | 1.07 | -0.46 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 60.00 | 12.40 | 13.40 | 12.90 | 15.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.09 | -0.54 | 0.02 | -0.08 | 4/30/2026 | 5/26/2026 2:59:04 PM EST |
| 65.00 | 16.10 | 16.80 | 16.45 | 18.29 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | -0.61 | 0.02 | -0.08 | 5/18/2026 | 5/26/2026 2:59:04 PM EST |
| 70.00 | 19.50 | 21.10 | 20.30 | % | 0.29 | 0 | 0 | 1.09 | -0.67 | 0.02 | -0.08 | 5/26/2026 2:59:04 PM EST | |||
| 75.00 | 23.60 | 25.10 | 24.35 | % | 0.32 | 0 | 0 | 1.10 | -0.73 | 0.01 | -0.07 | 5/26/2026 2:59:04 PM EST | |||
| 80.00 | 27.60 | 29.90 | 28.75 | % | 0.36 | 0 | 0 | 1.04 | -0.77 | 0.01 | -0.07 | 5/26/2026 2:59:04 PM EST |