Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $18.42 as of 9/6/2024 8:13:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 10.20 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 5.00 | 7.60 | % | 0 | 0 | 3.67 | 0.99 | 0.01 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 3.90 | 5.30 | % | 0 | 0 | 3.24 | 0.98 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 3.00 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.93 | 0.05 | -0.02 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 2.60 | 3.80 | % | 0 | 0 | 2.36 | 0.86 | 0.09 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 1.70 | 2.00 | 2.40 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.75 | 0.12 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 1.20 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.61 | 0.15 | -0.04 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.75 | 0.85 | 0.67 | -0.43 | -39.10% | 2 | 31 | 0.70 | 0.45 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.40 | 0.55 | 0.49 | -0.16 | -24.62% | 17 | 65 | 0.70 | 0.31 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 75 | 0.69 | 0.20 | 0.11 | -0.03 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 4 | 218 | 0.71 | 0.12 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 10 | 322 | 0.75 | 0.07 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.81 | 0.04 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 294 | 1.75 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.87 | 0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 99 | 2.10 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 19 | 2.21 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.32 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 102 | 2.49 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 41 | 2.57 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.51 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 798 | 1.77 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 3.15 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.18 | -0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.07 | -0.02 | 0.02 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.07 | 0.05 | -0.02 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.15 | 0.25 | 0.25 | +0.09 | +56.25% | 2 | 37 | 0.73 | -0.14 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.35 | 0.50 | 0.50 | +0.19 | +61.29% | 2 | 39 | 0.73 | -0.25 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.70 | 0.85 | 0.85 | +0.22 | +34.93% | 7 | 60 | 0.71 | -0.39 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 1.25 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 111 | 0.73 | -0.55 | 0.16 | -0.04 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 1.85 | 2.05 | 2.13 | +0.13 | +6.50% | 2 | 65 | 0.71 | -0.69 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 2.45 | 3.90 | 2.22 | 0.00 | 0.00% | 0 | 62 | 2.15 | -0.80 | 0.11 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 2.35 | 3.80 | 3.27 | 0.00 | 0.00% | 0 | 87 | 1.99 | -0.88 | 0.08 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 2.70 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 13 | 1.10 | -0.93 | 0.05 | -0.01 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 5.20 | 6.00 | 4.10 | 0.00 | 0.00% | 0 | 25 | 1.80 | -0.96 | 0.03 | -0.01 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 6.00 | 8.50 | 6.06 | 0.00 | 0.00% | 0 | 9 | 2.71 | -0.98 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 5.40 | 9.60 | 5.00 | 0.00 | 0.00% | 0 | 41 | 2.78 | -0.99 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 8.20 | 10.40 | 6.65 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 8.90 | 10.70 | 3.20 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 10.20 | 12.70 | 8.32 | 0.00 | 0.00% | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 10.90 | 13.70 | 10.00 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 11.90 | 13.20 | 5.60 | 0.00 | 0.00% | 0 | 7 | 3.61 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 13.10 | 14.90 | 6.20 | 0.00 | 0.00% | 0 | 4 | 3.71 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 13.30 | 16.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 15.20 | 15.70 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 14.50 | 16.80 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 36.00 | 17.10 | 18.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.00 | 18.00 | 19.00 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 38.00 | 19.20 | 21.70 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 39.00 | 20.10 | 22.60 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 20.90 | 23.70 | 13.10 | 0.00 | 0.00% | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 21.90 | 24.70 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |