Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $43.76 as of 7/29/2025 3:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 20.80 | 19.95 | % | 0.80 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 14.60 | 15.50 | 15.05 | % | 0.50 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 33.00 | 12.30 | 13.00 | 12.65 | % | 0.38 | 0 | 0 | 0.78 | 0.88 | 0.02 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 34.00 | 11.50 | 12.10 | 11.80 | % | 0.35 | 0 | 0 | 0.76 | 0.86 | 0.02 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 35.00 | 10.70 | 11.00 | 10.85 | 9.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.75 | 0.84 | 0.02 | -0.03 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 36.00 | 10.00 | 10.30 | 10.15 | 9.84 | +0.24 | +2.50% | 0.28 | 15 | 13 | 0.74 | 0.81 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 37.00 | 9.20 | 9.60 | 9.40 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | 0.79 | 0.02 | -0.04 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 38.00 | 8.50 | 9.00 | 8.75 | 7.64 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.73 | 0.76 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 39.00 | 7.90 | 8.20 | 8.05 | % | 0.21 | 0 | 0 | 0.73 | 0.73 | 0.03 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 40.00 | 7.20 | 7.50 | 7.35 | 6.90 | +0.26 | +3.92% | 0.18 | 2 | 13 | 0.73 | 0.70 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 41.00 | 6.60 | 7.00 | 6.80 | 6.13 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.73 | 0.67 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 42.00 | 6.10 | 6.40 | 6.25 | 5.96 | +0.42 | +7.59% | 0.15 | 4 | 48 | 0.73 | 0.64 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 43.00 | 5.60 | 5.80 | 5.70 | 5.10 | +0.08 | +1.60% | 0.13 | 2 | 19 | 0.72 | 0.61 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 44.00 | 5.10 | 5.30 | 5.20 | 5.10 | +0.80 | +18.61% | 0.12 | 65 | 63 | 0.72 | 0.57 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 4.60 | 4.90 | 4.75 | 4.65 | +0.29 | +6.66% | 0.11 | 82 | 37 | 0.72 | 0.54 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 46.00 | 4.20 | 4.40 | 4.30 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.72 | 0.51 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 47.00 | 3.80 | 4.00 | 3.90 | 4.18 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.72 | 0.48 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 48.00 | 3.40 | 3.70 | 3.55 | 3.27 | -0.03 | -0.91% | 0.07 | 2 | 76 | 0.72 | 0.45 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 49.00 | 3.10 | 3.30 | 3.20 | 2.96 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.72 | 0.42 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 50.00 | 2.75 | 3.00 | 2.88 | 2.85 | +0.24 | +9.20% | 0.06 | 3 | 13 | 0.72 | 0.39 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 1.65 | 1.90 | 1.78 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.72 | 0.27 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.09 | +9.38% | 0.02 | 7 | 48 | 0.73 | 0.18 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 65.00 | 0.40 | 0.75 | 0.58 | 0.66 | +0.01 | +1.54% | 0.01 | 5 | 8 | 0.74 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.22 | -0.02 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.78 | -0.07 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 33.00 | 0.75 | 0.95 | 0.85 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.77 | -0.12 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 34.00 | 0.95 | 1.15 | 1.05 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.14 | 0.02 | -0.03 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.90 | -41.86% | 0.04 | 10 | 21 | 0.76 | -0.16 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 36.00 | 1.35 | 1.60 | 1.48 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.76 | -0.19 | 0.02 | -0.04 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 37.00 | 1.60 | 1.85 | 1.73 | % | 0.05 | 0 | 0 | 0.76 | -0.21 | 0.02 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 38.00 | 1.90 | 2.15 | 2.03 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.75 | -0.24 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 39.00 | 2.25 | 2.50 | 2.38 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.75 | -0.27 | 0.03 | -0.04 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 40.00 | 2.55 | 2.80 | 2.68 | 3.29 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.74 | -0.30 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 41.00 | 3.00 | 3.30 | 3.15 | 3.21 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.74 | -0.33 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 42.00 | 3.40 | 3.70 | 3.55 | % | 0.08 | 0 | 0 | 0.73 | -0.36 | 0.03 | -0.05 | 7/29/2025 1:59:00 PM EST | |||
| 43.00 | 3.80 | 4.10 | 3.95 | 4.02 | % | 0.09 | 3 | 0 | 0.72 | -0.39 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST | |
| 44.00 | 4.30 | 4.80 | 4.55 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | -0.43 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 4.90 | 5.30 | 5.10 | % | 0.11 | 0 | 0 | 0.72 | -0.46 | 0.03 | -0.05 | 7/29/2025 1:59:00 PM EST | |||
| 46.00 | 5.40 | 5.80 | 5.60 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.03 | -0.05 | 7/29/2025 1:59:00 PM EST | |||
| 47.00 | 6.00 | 6.40 | 6.20 | % | 0.13 | 0 | 0 | 0.72 | -0.52 | 0.03 | -0.05 | 7/29/2025 1:59:00 PM EST | |||
| 48.00 | 6.70 | 7.00 | 6.85 | % | 0.14 | 0 | 0 | 0.72 | -0.55 | 0.03 | -0.05 | 7/29/2025 1:59:00 PM EST | |||
| 49.00 | 7.30 | 7.70 | 7.50 | % | 0.15 | 0 | 0 | 0.72 | -0.58 | 0.03 | -0.05 | 7/29/2025 1:59:00 PM EST | |||
| 50.00 | 8.00 | 8.40 | 8.20 | % | 0.16 | 0 | 0 | 0.73 | -0.61 | 0.03 | -0.05 | 7/29/2025 1:59:00 PM EST | |||
| 55.00 | 11.90 | 12.30 | 12.10 | % | 0.22 | 0 | 0 | 0.74 | -0.73 | 0.03 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 60.00 | 16.20 | 16.60 | 16.40 | % | 0.27 | 0 | 0 | 0.80 | -0.82 | 0.02 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 65.00 | 20.80 | 21.40 | 21.10 | % | 0.32 | 0 | 0 | 0.76 | -0.88 | 0.02 | -0.02 | 7/29/2025 1:59:00 PM EST |