Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $30.59 as of 7/27/2026 7:05:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.70 | 12.20 | 10.95 | % | 0.55 | 0 | 0 | 1.49 | 0.91 | 0.01 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 6.00 | 8.40 | 7.20 | % | 0.29 | 0 | 0 | 0.90 | 0.77 | 0.03 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 26.00 | 6.40 | 7.40 | 6.90 | % | 0.27 | 0 | 0 | 0.98 | 0.73 | 0.03 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 27.00 | 5.00 | 7.10 | 6.05 | 8.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 0.70 | 0.03 | -0.04 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 5.20 | 6.00 | 5.60 | % | 0.20 | 0 | 0 | 0.96 | 0.66 | 0.03 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 29.00 | 4.20 | 5.40 | 4.80 | % | 0.17 | 0 | 0 | 0.89 | 0.62 | 0.03 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 4.10 | 5.10 | 4.60 | 4.90 | -1.90 | -27.95% | 0.15 | 1 | 1 | 0.95 | 0.59 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 31.00 | 3.50 | 4.50 | 4.00 | 4.23 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.91 | 0.55 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 32.00 | 3.30 | 4.70 | 4.00 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.00 | 0.52 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 33.00 | 2.85 | 3.70 | 3.28 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | 0.48 | 0.04 | -0.04 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 34.00 | 2.60 | 3.70 | 3.15 | 2.70 | -1.70 | -38.64% | 0.09 | 1 | 82 | 0.96 | 0.45 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 2.60 | 3.10 | 2.85 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.96 | 0.42 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 36.00 | 2.05 | 3.00 | 2.53 | 4.58 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.95 | 0.39 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 37.00 | 2.05 | 2.55 | 2.30 | 2.10 | -1.50 | -41.67% | 0.06 | 1 | 40 | 0.96 | 0.36 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 38.00 | 1.85 | 2.55 | 2.20 | 1.85 | -0.55 | -22.92% | 0.06 | 1 | 145 | 0.99 | 0.33 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 39.00 | 1.00 | 2.05 | 1.53 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.87 | 0.31 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 1.45 | 1.85 | 1.65 | 1.47 | -0.30 | -16.95% | 0.04 | 9 | 59 | 0.95 | 0.28 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 41.00 | 1.10 | 1.95 | 1.53 | 1.25 | % | 0.04 | 2 | 0 | 0.96 | 0.26 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 42.00 | 0.85 | 1.60 | 1.23 | 1.24 | -0.24 | -16.22% | 0.03 | 5 | 42 | 0.92 | 0.24 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 43.00 | 0.90 | 1.75 | 1.33 | 1.23 | -0.17 | -12.15% | 0.03 | 4 | 15 | 0.98 | 0.22 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 0.85 | 1.25 | 1.05 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.98 | 0.18 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.45 | 0.90 | 0.68 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 311 | 1.02 | -0.09 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 1.75 | 2.15 | 1.95 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 206 | 0.99 | -0.23 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 1.90 | 2.50 | 2.20 | % | 0.08 | 0 | 0 | 0.96 | -0.27 | 0.03 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 27.00 | 2.15 | 2.90 | 2.53 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.93 | -0.30 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 2.60 | 3.40 | 3.00 | % | 0.11 | 0 | 0 | 0.94 | -0.34 | 0.03 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 29.00 | 3.10 | 3.80 | 3.45 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.93 | -0.38 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 3.90 | 4.40 | 4.15 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.97 | -0.41 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 31.00 | 4.20 | 5.30 | 4.75 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.97 | -0.45 | 0.04 | -0.04 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 32.00 | 5.00 | 5.50 | 5.25 | 5.67 | +2.07 | +57.50% | 0.16 | 1 | 10 | 0.95 | -0.48 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 33.00 | 5.60 | 6.20 | 5.90 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 124 | 0.95 | -0.52 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 34.00 | 5.70 | 6.80 | 6.25 | 4.76 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | -0.55 | 0.04 | -0.04 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 6.80 | 7.60 | 7.20 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.94 | -0.58 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 36.00 | 7.10 | 8.20 | 7.65 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.87 | -0.61 | 0.03 | -0.04 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 37.00 | 8.20 | 9.10 | 8.65 | % | 0.23 | 0 | 0 | 0.93 | -0.64 | 0.03 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 38.00 | 8.80 | 9.70 | 9.25 | 9.09 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.88 | -0.67 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 39.00 | 9.30 | 11.60 | 10.45 | % | 0.27 | 0 | 0 | 0.97 | -0.69 | 0.03 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 10.70 | 11.30 | 11.00 | 8.42 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.92 | -0.72 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 41.00 | 11.20 | 13.00 | 12.10 | % | 0.30 | 0 | 0 | 0.98 | -0.74 | 0.03 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 42.00 | 11.90 | 13.90 | 12.90 | % | 0.31 | 0 | 0 | 0.95 | -0.76 | 0.03 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 43.00 | 12.70 | 14.80 | 13.75 | % | 0.32 | 0 | 0 | 0.90 | -0.78 | 0.03 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 14.30 | 16.40 | 15.35 | 15.97 | % | 0.34 | 1 | 0 | 1.22 | -0.82 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |