Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $30.40 as of 6/20/2025 8:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 24.00 | 27.40 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 10.00 | 19.30 | 22.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 11.00 | 18.30 | 21.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 12.00 | 17.20 | 20.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 13.00 | 16.30 | 19.50 | 5.40 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:01 PM EST |
| 14.00 | 15.40 | 18.70 | 6.87 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 14.40 | 17.70 | 7.25 | 0.00 | 0.00% | 0 | 14 | 2.32 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:01 PM EST |
| 16.00 | 13.50 | 16.70 | 5.30 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 4:00:01 PM EST |
| 17.00 | 12.60 | 15.70 | 3.32 | 0.00 | 0.00% | 0 | 9 | 2.00 | 0.98 | 0.01 | -0.01 | 4/7/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 11.50 | 14.60 | 4.74 | 0.00 | 0.00% | 0 | 21 | 1.81 | 0.96 | 0.01 | -0.01 | 4/28/2025 | 6/20/2025 4:00:01 PM EST |
| 19.00 | 10.80 | 13.20 | 12.06 | +6.06 | +101.00% | 10 | 32 | 1.53 | 0.95 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 9.40 | 12.40 | 11.08 | +1.10 | +11.03% | 5 | 55 | 1.52 | 0.93 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 21.00 | 9.10 | 11.10 | 8.70 | 0.00 | 0.00% | 0 | 24 | 1.30 | 0.91 | 0.02 | -0.02 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 22.00 | 9.00 | 10.00 | 7.87 | 0.00 | 0.00% | 0 | 19 | 1.16 | 0.89 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 23.00 | 8.10 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 99 | 0.79 | 0.86 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 24.00 | 7.00 | 8.20 | 8.25 | +0.65 | +8.56% | 1 | 132 | 0.76 | 0.83 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 6.40 | 7.50 | 7.35 | 0.00 | 0.00% | 0 | 47 | 0.79 | 0.79 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 26.00 | 6.00 | 6.60 | 6.26 | -0.53 | -7.81% | 1 | 56 | 0.80 | 0.76 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 27.00 | 5.30 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 61 | 0.79 | 0.72 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 28.00 | 4.70 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 32 | 0.78 | 0.67 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 29.00 | 4.10 | 4.80 | 4.87 | 0.00 | 0.00% | 0 | 97 | 0.77 | 0.63 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 3.60 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 316 | 0.76 | 0.59 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 31.00 | 2.90 | 3.80 | 3.49 | -0.26 | -6.94% | 8 | 133 | 0.74 | 0.54 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 32.00 | 2.75 | 3.40 | 3.10 | +0.17 | +5.81% | 2 | 38 | 0.76 | 0.50 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 33.00 | 2.40 | 2.80 | 2.50 | +0.05 | +2.05% | 2 | 39 | 0.74 | 0.46 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 34.00 | 2.10 | 2.75 | 2.27 | -0.33 | -12.70% | 1 | 193 | 0.76 | 0.42 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 1.45 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 184 | 0.76 | 0.38 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 36.00 | 1.55 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 83 | 0.72 | 0.34 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 37.00 | 1.00 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 79 | 0.77 | 0.30 | 0.04 | -0.03 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 38.00 | 0.80 | 1.50 | 1.48 | 0.00 | 0.00% | 0 | 70 | 0.70 | 0.27 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 39.00 | 0.65 | 1.50 | 1.31 | 0.00 | 0.00% | 0 | 73 | 0.72 | 0.24 | 0.04 | -0.02 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 0.50 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 54 | 0.74 | 0.21 | 0.03 | -0.02 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 41.00 | 0.40 | 1.20 | 1.74 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.18 | 0.03 | -0.02 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 42.00 | 0.30 | 1.10 | 4.30 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.16 | 0.03 | -0.02 | 2/14/2025 | 6/20/2025 4:00:01 PM EST |
| 43.00 | 0.25 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.14 | 0.03 | -0.02 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 44.00 | 0.20 | 0.90 | 0.60 | -0.13 | -17.81% | 1 | 28 | 0.72 | 0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 0.15 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.11 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 46.00 | 0.10 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 43 | 0.71 | 0.10 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 47.00 | 0.05 | 0.70 | % | 0 | 0 | 0.71 | 0.08 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 48.00 | 0.05 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.07 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 49.00 | 0.05 | 0.85 | % | 0 | 0 | 0.78 | 0.06 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 0.05 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.05 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.20 | 0.53 | 0.00 | 0.00% | 0 | 144 | 1.29 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 4:00:01 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 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 1.30 | 0.63 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 1.25 | 0.78 | 0.00 | 0.00% | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 57 | 2.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 1.40 | 0.42 | 0.00 | 0.00% | 0 | 27 | 1.91 | -0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 16.00 | 0.15 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 181 | 1.37 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 36 | 1.60 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.80 | 0.50 | +0.03 | +6.39% | 2 | 103 | 0.97 | -0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.05 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 82 | 0.85 | -0.07 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 21.00 | 0.10 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 164 | 0.79 | -0.09 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 22.00 | 0.40 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 105 | 0.83 | -0.11 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 23.00 | 0.55 | 1.20 | 0.90 | +0.05 | +5.89% | 5 | 148 | 0.82 | -0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 24.00 | 0.70 | 1.35 | 1.30 | +0.10 | +8.34% | 2 | 115 | 0.79 | -0.17 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 1.05 | 1.70 | 0.05 | -1.85 | -97.37% | 10 | 133 | 0.81 | -0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 26.00 | 1.25 | 1.95 | 1.99 | 0.00 | 0.00% | 0 | 53 | 0.78 | -0.24 | 0.03 | -0.03 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 27.00 | 1.45 | 2.30 | 2.70 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.28 | 0.04 | -0.03 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 28.00 | 1.85 | 2.80 | 2.26 | -0.54 | -19.29% | 10 | 33 | 0.73 | -0.33 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 29.00 | 2.25 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 14 | 0.77 | -0.37 | 0.04 | -0.03 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 2.75 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 41 | 0.75 | -0.41 | 0.04 | -0.03 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 31.00 | 3.40 | 4.20 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.46 | 0.04 | -0.03 | 1/30/2025 | 6/20/2025 4:00:01 PM EST |
| 32.00 | 3.80 | 4.90 | 5.80 | 0.00 | 0.00% | 0 | 64 | 0.77 | -0.50 | 0.05 | -0.03 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 33.00 | 4.40 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.54 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 34.00 | 5.10 | 6.10 | % | 0 | 0 | 0.74 | -0.58 | 0.04 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 6.00 | 6.90 | 8.75 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.62 | 0.04 | -0.03 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 36.00 | 6.50 | 7.50 | 6.01 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.66 | 0.04 | -0.03 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 37.00 | 7.30 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.70 | 0.04 | -0.03 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 38.00 | 8.10 | 9.20 | % | 0 | 0 | 0.73 | -0.73 | 0.04 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 39.00 | 8.90 | 10.10 | % | 0 | 0 | 0.72 | -0.76 | 0.04 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 9.70 | 11.00 | 11.64 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.79 | 0.03 | -0.02 | 2/6/2025 | 6/20/2025 4:00:01 PM EST |
| 41.00 | 10.60 | 11.90 | % | 0 | 0 | 0.93 | -0.82 | 0.03 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 42.00 | 11.40 | 12.80 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.84 | 0.03 | -0.02 | 2/14/2025 | 6/20/2025 4:00:01 PM EST |
| 43.00 | 12.20 | 13.80 | % | 0 | 0 | 0.99 | -0.86 | 0.03 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 44.00 | 13.10 | 14.20 | % | 0 | 0 | 1.02 | -0.88 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 13.90 | 15.10 | 20.37 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.89 | 0.02 | -0.01 | 12/10/2024 | 6/20/2025 4:00:01 PM EST |
| 46.00 | 14.70 | 17.00 | % | 0 | 0 | 1.15 | -0.90 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 47.00 | 15.60 | 18.30 | % | 0 | 0 | 1.27 | -0.92 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 48.00 | 16.60 | 19.30 | % | 0 | 0 | 1.30 | -0.93 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 49.00 | 17.50 | 20.50 | % | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 18.50 | 21.80 | 19.22 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.01 | 2/6/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 23.00 | 26.70 | % | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST |