Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $39.17 as of 7/11/2025 8:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 32.60 | 36.30 | 34.45 | % | 6.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 10.00 | 28.30 | 31.30 | 29.80 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 11.00 | 27.20 | 30.30 | 28.75 | % | 2.61 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 12.00 | 26.20 | 29.30 | 27.75 | 22.73 | 0.00 | 0.00% | 2.31 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 25.20 | 28.30 | 26.75 | 10.19 | 0.00 | 0.00% | 2.06 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 24.20 | 27.20 | 25.70 | 25.00 | 0.00 | 0.00% | 1.84 | 0 | 5 | 7.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 23.30 | 26.00 | 24.65 | 15.97 | 0.00 | 0.00% | 1.64 | 0 | 23 | 6.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:49 PM EST |
| 16.00 | 22.30 | 25.20 | 23.75 | 2.98 | 0.00 | 0.00% | 1.48 | 0 | 7 | 6.74 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:49 PM EST |
| 17.00 | 21.30 | 24.20 | 22.75 | 5.60 | 0.00 | 0.00% | 1.34 | 0 | 14 | 6.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:49 PM EST |
| 18.00 | 20.30 | 22.80 | 21.55 | 15.18 | 0.00 | 0.00% | 1.20 | 0 | 42 | 5.52 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 19.00 | 19.30 | 22.30 | 20.80 | 6.00 | 0.00 | 0.00% | 1.09 | 0 | 31 | 5.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:49 PM EST |
| 20.00 | 18.30 | 21.30 | 19.80 | 9.35 | 0.00 | 0.00% | 0.99 | 0 | 39 | 5.45 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:49 PM EST |
| 21.00 | 17.30 | 20.30 | 18.80 | 8.48 | 0.00 | 0.00% | 0.90 | 0 | 46 | 5.14 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:49 PM EST |
| 22.00 | 16.30 | 19.30 | 17.80 | 8.90 | 0.00 | 0.00% | 0.81 | 0 | 31 | 4.85 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:49 PM EST |
| 23.00 | 15.50 | 18.30 | 16.90 | 10.99 | 0.00 | 0.00% | 0.73 | 0 | 40 | 4.57 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
| 24.00 | 14.30 | 17.30 | 15.80 | 7.90 | 0.00 | 0.00% | 0.66 | 0 | 26 | 4.31 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
| 25.00 | 13.30 | 16.30 | 14.80 | 14.61 | 0.00 | 0.00% | 0.59 | 0 | 67 | 4.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 26.00 | 12.60 | 13.90 | 13.25 | 10.60 | 0.00 | 0.00% | 0.51 | 0 | 195 | 2.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
| 27.00 | 11.80 | 13.50 | 12.65 | 12.99 | 0.00 | 0.00% | 0.47 | 0 | 202 | 3.01 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 28.00 | 10.40 | 12.20 | 11.30 | 11.74 | 0.00 | 0.00% | 0.40 | 0 | 69 | 2.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 29.00 | 10.10 | 10.40 | 10.25 | 10.96 | +0.79 | +7.77% | 0.35 | 6 | 201 | 1.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 9.10 | 9.60 | 9.35 | 10.10 | +0.10 | +1.00% | 0.31 | 7 | 1,264 | 1.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 31.00 | 8.10 | 8.40 | 8.25 | 9.30 | +0.40 | +4.50% | 0.27 | 6 | 1,214 | 1.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 32.00 | 7.10 | 7.40 | 7.25 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 1,678 | 0.99 | 0.99 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 33.00 | 6.00 | 6.40 | 6.20 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 619 | 1.10 | 0.98 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 34.00 | 5.10 | 5.40 | 5.25 | 5.70 | -0.04 | -0.70% | 0.15 | 47 | 430 | 0.86 | 0.95 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 35.00 | 4.20 | 4.50 | 4.35 | 4.40 | -0.43 | -8.91% | 0.12 | 52 | 1,530 | 0.71 | 0.91 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 36.00 | 3.40 | 3.70 | 3.55 | 4.20 | 0.00 | 0.00% | 0.10 | 55 | 75 | 0.69 | 0.85 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 37.00 | 2.60 | 2.70 | 2.65 | 2.70 | -0.60 | -18.19% | 0.07 | 155 | 1,614 | 0.64 | 0.76 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 38.00 | 1.95 | 2.15 | 2.05 | 2.30 | -0.35 | -13.21% | 0.05 | 49 | 1,075 | 0.65 | 0.65 | 0.11 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 39.00 | 1.40 | 1.50 | 1.45 | 1.44 | -0.51 | -26.16% | 0.04 | 1,279 | 288 | 0.63 | 0.54 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 40.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.30 | -22.23% | 0.03 | 248 | 409 | 0.65 | 0.42 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 41.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.41 | -36.94% | 0.02 | 73 | 129 | 0.65 | 0.32 | 0.11 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 42.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.30 | -40.00% | 0.01 | 5 | 375 | 0.66 | 0.23 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 43.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.25 | -47.17% | 0.01 | 2 | 61 | 0.64 | 0.16 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 44.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.22 | -59.46% | 0.00 | 259 | 349 | 0.64 | 0.10 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 28 | 133 | 0.70 | 0.06 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.98 | 0.04 | 0.02 | -0.02 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.02 | 0.02 | -0.01 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.66 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 24 | 6.44 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 6.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 7 | 5.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 73 | 5.30 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 62 | 5.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 106 | 4.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 96 | 4.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 39 | 4.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 1 | 91 | 2.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.10 | -38.47% | 0.01 | 1 | 44 | 2.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 145 | 3.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,056 | 2.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,842 | 2.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.08 | -66.67% | 0.00 | 20 | 1,429 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 243 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,079 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.08 | -80.00% | 0.01 | 1 | 128 | 1.24 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,557 | 1.43 | -0.02 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 564 | 0.76 | -0.05 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 13 | 339 | 0.63 | -0.09 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 36.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.36 | -60.00% | 0.01 | 1 | 186 | 0.62 | -0.15 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 37.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.15 | -25.00% | 0.01 | 8 | 59 | 0.61 | -0.24 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 38.00 | 0.05 | 0.90 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 3 | 22 | 0.60 | -0.35 | 0.11 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 39.00 | 1.10 | 1.35 | 1.23 | 1.50 | +0.45 | +42.86% | 0.03 | 14 | 52 | 0.61 | -0.46 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 40.00 | 1.65 | 2.40 | 2.03 | 1.70 | -0.15 | -8.11% | 0.05 | 4 | 27 | 0.59 | -0.58 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 41.00 | 2.35 | 3.50 | 2.93 | 2.40 | -0.50 | -17.25% | 0.07 | 5 | 8 | 0.58 | -0.68 | 0.11 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 42.00 | 2.70 | 3.90 | 3.30 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | -0.77 | 0.09 | -0.08 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 43.00 | 3.70 | 4.50 | 4.10 | % | 0.10 | 0 | 0 | 0.94 | -0.84 | 0.07 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 44.00 | 4.70 | 5.50 | 5.10 | % | 0.12 | 0 | 0 | 1.06 | -0.90 | 0.05 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 45.00 | 5.00 | 7.10 | 6.05 | % | 0.13 | 0 | 0 | 1.62 | -0.94 | 0.04 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 46.00 | 6.00 | 8.80 | 7.40 | % | 0.16 | 0 | 0 | 2.00 | -0.96 | 0.02 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 47.00 | 6.90 | 9.50 | 8.20 | % | 0.17 | 0 | 0 | 1.96 | -0.98 | 0.02 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 48.00 | 7.90 | 10.80 | 9.35 | % | 0.19 | 0 | 0 | 2.23 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 49.00 | 8.90 | 11.80 | 10.35 | % | 0.21 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 50.00 | 9.90 | 12.60 | 11.25 | % | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 55.00 | 14.80 | 17.00 | 15.90 | 14.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |