Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $56.32 as of 9/12/2025 8:33:24 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 | 29.30 | 33.30 | 31.30 | % | 1.25 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 30.00 | 24.30 | 28.30 | 26.30 | 24.12 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 21.30 | 25.30 | 23.30 | % | 0.71 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 34.00 | 20.30 | 24.30 | 22.30 | 18.74 | 0.00 | 0.00% | 0.66 | 0 | 6 | 3.73 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 19.40 | 23.30 | 21.35 | 16.10 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 18.40 | 22.30 | 20.35 | 13.60 | 0.00 | 0.00% | 0.57 | 0 | 8 | 3.41 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 17.50 | 21.30 | 19.40 | 12.76 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 16.50 | 20.30 | 18.40 | 16.68 | 0.00 | 0.00% | 0.48 | 0 | 20 | 3.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 17.00 | 17.90 | 17.45 | 17.50 | +6.92 | +65.41% | 0.45 | 5 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 15.50 | 18.30 | 16.90 | 8.75 | 0.00 | 0.00% | 0.42 | 0 | 13 | 2.82 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 13.50 | 17.10 | 15.30 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 14.10 | 15.00 | 14.55 | 14.30 | +3.20 | +28.83% | 0.35 | 1 | 28 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 11.60 | 15.30 | 13.45 | 9.60 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.41 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 12.10 | 13.70 | 12.90 | 13.00 | +6.50 | +100.00% | 0.29 | 1 | 65 | 2.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 11.10 | 12.70 | 11.90 | 9.20 | -0.80 | -8.00% | 0.26 | 6 | 108 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 9.10 | 12.40 | 10.75 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 20 | 2.06 | 0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 8.90 | 9.60 | 9.25 | 8.20 | +0.30 | +3.80% | 0.20 | 11 | 46 | 1.21 | 0.98 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 8.20 | 8.60 | 8.40 | 8.80 | +1.85 | +26.62% | 0.18 | 109 | 207 | 1.11 | 0.96 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 7.10 | 7.70 | 7.40 | 7.35 | +1.05 | +16.67% | 0.15 | 3 | 61 | 0.81 | 0.92 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 6.40 | 6.70 | 6.55 | 6.55 | +1.45 | +28.44% | 0.13 | 46 | 268 | 0.79 | 0.89 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 2.50 | 2.85 | 2.68 | 2.65 | +0.50 | +23.26% | 0.05 | 250 | 1,186 | 0.67 | 0.61 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.20 | +36.37% | 0.01 | 51 | 682 | 0.66 | 0.24 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.12 | +120.00% | 0.00 | 35 | 293 | 0.73 | 0.06 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 107 | 1.22 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 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 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.72 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.58 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 319 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.14 | -73.69% | 0.01 | 38 | 114 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.57 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.04 | -40.00% | 0.01 | 11 | 50 | 1.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 0.13 | -0.06 | -31.58% | 0.01 | 1 | 39 | 1.30 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.08 | -0.14 | -63.64% | 0.01 | 12 | 60 | 1.17 | -0.02 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.17 | -53.13% | 0.01 | 4 | 90 | 1.10 | -0.04 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.26 | -61.91% | 0.00 | 10 | 47 | 0.68 | -0.08 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.40 | -66.67% | 0.01 | 35 | 246 | 0.68 | -0.11 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 1.30 | 1.50 | 1.40 | 1.41 | -0.86 | -37.89% | 0.03 | 42 | 84 | 0.62 | -0.39 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 4.30 | 4.60 | 4.45 | 4.10 | -2.00 | -32.79% | 0.07 | 12 | 27 | 0.60 | -0.76 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 6.90 | 10.70 | 8.80 | 13.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.59 | -0.94 | 0.03 | -0.05 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 11.80 | 15.50 | 13.65 | 21.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.89 | -0.99 | 0.01 | -0.01 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 17.50 | 20.60 | 19.05 | 19.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 22.10 | 25.70 | 23.90 | % | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 85.00 | 27.20 | 30.70 | 28.95 | 32.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |