Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $25.28 as of 5/27/2025 2:43:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.00 | 23.30 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 16.60 | 18.30 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 11.00 | 15.60 | 17.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.00 | 14.60 | 16.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 13.00 | 13.70 | 15.10 | 10.19 | 0.00 | 0.00% | 0 | 6 | 2.17 | 0.99 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:55 PM EST |
| 14.00 | 12.60 | 13.80 | 10.70 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 11.90 | 12.40 | 4.80 | 0.00 | 0.00% | 0 | 23 | 1.45 | 0.98 | 0.01 | 0.00 | 4/15/2025 | 5/27/2025 1:58:55 PM EST |
| 16.00 | 10.60 | 11.70 | 2.98 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.97 | 0.01 | -0.01 | 4/8/2025 | 5/27/2025 1:58:55 PM EST |
| 17.00 | 10.10 | 10.40 | 5.60 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.95 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 18.00 | 9.20 | 9.50 | 9.00 | +6.00 | +200.00% | 2 | 42 | 0.82 | 0.93 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 19.00 | 8.20 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 31 | 0.77 | 0.91 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 7.50 | 7.70 | 7.20 | +1.20 | +20.00% | 2 | 39 | 0.74 | 0.88 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 21.00 | 6.60 | 6.90 | 4.78 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.84 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 22.00 | 5.80 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.80 | 0.04 | -0.02 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 23.00 | 5.10 | 5.30 | 3.86 | 0.00 | 0.00% | 0 | 57 | 0.71 | 0.76 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 24.00 | 4.40 | 4.60 | 4.50 | +1.20 | +36.37% | 1 | 24 | 0.69 | 0.71 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 3.70 | 4.00 | 3.60 | +1.35 | +60.00% | 12 | 74 | 0.67 | 0.66 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 26.00 | 3.20 | 3.40 | 3.33 | +1.08 | +48.00% | 7 | 208 | 0.67 | 0.60 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 27.00 | 2.65 | 2.85 | 2.79 | +0.89 | +46.85% | 331 | 350 | 0.66 | 0.54 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 28.00 | 2.20 | 2.40 | 2.27 | +0.60 | +35.93% | 26 | 62 | 0.65 | 0.48 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 29.00 | 1.85 | 2.00 | 1.77 | +0.58 | +48.74% | 26 | 170 | 0.65 | 0.42 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 1.50 | 1.65 | 1.65 | +0.85 | +106.25% | 22 | 225 | 0.66 | 0.37 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 31.00 | 1.25 | 1.40 | 1.25 | +0.45 | +56.25% | 6 | 35 | 0.66 | 0.32 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 32.00 | 1.00 | 1.15 | 1.07 | +0.37 | +52.86% | 252 | 2 | 0.66 | 0.27 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 33.00 | 0.90 | 0.95 | 0.90 | +0.44 | +95.66% | 471 | 83 | 0.67 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 34.00 | 0.70 | 0.80 | 0.39 | +0.03 | +8.34% | 4 | 226 | 0.66 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 0.55 | 0.70 | 0.60 | +0.28 | +87.50% | 11 | 95 | 0.67 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 36.00 | 0.45 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.15 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 37.00 | 0.35 | 0.50 | 0.40 | +0.18 | +81.82% | 648 | 56 | 0.69 | 0.13 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 38.00 | 0.30 | 0.45 | 1.10 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.12 | 0.03 | -0.01 | 2/25/2025 | 5/27/2025 1:58:55 PM EST |
| 39.00 | 0.20 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.10 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.09 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 41.00 | 0.10 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.06 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.05 | 0.02 | -0.01 | 4/1/2025 | 5/27/2025 1:58:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 5/27/2025 1:58:55 PM EST |
| 44.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.03 | 0.01 | 0.00 | 3/31/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 5/27/2025 1:58:55 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 292 | 1.25 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:55 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 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:58:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 14.00 | 0.00 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 24 | 1.56 | -0.01 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.43 | -0.02 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 16.00 | 0.05 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 7 | 1.30 | -0.03 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 52 | 0.86 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 18.00 | 0.20 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.07 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 19.00 | 0.30 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 91 | 0.75 | -0.09 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.45 | 0.55 | 1.23 | 0.00 | 0.00% | 0 | 125 | 0.74 | -0.12 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 21.00 | 0.55 | 0.70 | 1.01 | 0.00 | 0.00% | 0 | 51 | 0.72 | -0.16 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 22.00 | 0.75 | 0.90 | 0.90 | -0.30 | -25.00% | 12 | 66 | 0.71 | -0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 23.00 | 1.00 | 1.15 | 2.50 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.24 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 24.00 | 1.30 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 46 | 0.69 | -0.29 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 1.60 | 1.80 | 1.85 | -0.55 | -22.92% | 1 | 73 | 0.69 | -0.34 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 26.00 | 2.00 | 2.20 | 3.80 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.40 | 0.06 | -0.03 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 27.00 | 2.50 | 2.65 | 2.85 | -0.75 | -20.84% | 3 | 26 | 0.66 | -0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 28.00 | 3.00 | 3.20 | 4.70 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.52 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 29.00 | 3.60 | 3.90 | 4.10 | -5.15 | -55.68% | 11 | 68 | 0.65 | -0.58 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 4.30 | 4.60 | 6.80 | 0.00 | 0.00% | 0 | 76 | 0.65 | -0.63 | 0.06 | -0.02 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 31.00 | 5.00 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.68 | 0.06 | -0.02 | 2/13/2025 | 5/27/2025 1:58:55 PM EST |
| 32.00 | 5.80 | 6.10 | 8.30 | 0.00 | 0.00% | 0 | 18 | 0.62 | -0.73 | 0.05 | -0.02 | 2/21/2025 | 5/27/2025 1:58:55 PM EST |
| 33.00 | 6.60 | 6.90 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.76 | 0.05 | -0.02 | 2/13/2025 | 5/27/2025 1:58:55 PM EST |
| 34.00 | 7.40 | 7.70 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.80 | 0.04 | -0.02 | 2/21/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 8.30 | 8.60 | 8.40 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.82 | 0.04 | -0.02 | 2/13/2025 | 5/27/2025 1:58:55 PM EST |
| 36.00 | 9.20 | 9.50 | % | 0 | 0 | 0.66 | -0.85 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 37.00 | 10.20 | 10.40 | 10.20 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.87 | 0.03 | -0.01 | 2/13/2025 | 5/27/2025 1:58:55 PM EST |
| 38.00 | 11.10 | 11.40 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.88 | 0.03 | -0.01 | 2/13/2025 | 5/27/2025 1:58:55 PM EST |
| 39.00 | 12.00 | 12.30 | % | 0 | 0 | 0.95 | -0.90 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 13.00 | 14.20 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.91 | 0.02 | -0.01 | 2/13/2025 | 5/27/2025 1:58:55 PM EST |
| 41.00 | 13.90 | 14.50 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.94 | 0.02 | -0.01 | 2/6/2025 | 5/27/2025 1:58:55 PM EST |
| 42.00 | 14.80 | 16.40 | % | 0 | 0 | 1.34 | -0.95 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 43.00 | 15.70 | 16.30 | % | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 44.00 | 16.70 | 17.60 | % | 0 | 0 | 1.42 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 17.60 | 19.80 | % | 0 | 0 | 1.45 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 46.00 | 18.50 | 20.80 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 47.00 | 19.60 | 21.30 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 48.00 | 20.40 | 22.80 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 49.00 | 21.70 | 23.30 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 22.80 | 24.80 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 27.40 | 29.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |