Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $43.01 as of 7/25/2025 12:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 37.20 | 40.40 | 38.80 | % | 7.76 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 10.00 | 32.50 | 35.40 | 33.95 | % | 3.40 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 11.00 | 31.50 | 34.40 | 32.95 | % | 3.00 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 12.00 | 30.10 | 32.30 | 31.20 | 24.92 | 0.00 | 0.00% | 2.60 | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:02 AM EST |
| 13.00 | 29.10 | 31.40 | 30.25 | 5.40 | 0.00 | 0.00% | 2.33 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:59:02 AM EST |
| 14.00 | 28.70 | 30.60 | 29.65 | 6.87 | 0.00 | 0.00% | 2.12 | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/25/2025 11:59:02 AM EST |
| 15.00 | 27.20 | 30.40 | 28.80 | 7.25 | 0.00 | 0.00% | 1.92 | 0 | 14 | 4.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/25/2025 11:59:02 AM EST |
| 16.00 | 26.30 | 29.40 | 27.85 | 5.30 | 0.00 | 0.00% | 1.74 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:59:02 AM EST |
| 17.00 | 25.30 | 27.50 | 26.40 | 3.32 | 0.00 | 0.00% | 1.55 | 0 | 9 | 3.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:59:02 AM EST |
| 18.00 | 24.40 | 27.20 | 25.80 | 4.74 | 0.00 | 0.00% | 1.43 | 0 | 20 | 3.33 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/25/2025 11:59:02 AM EST |
| 19.00 | 24.00 | 25.10 | 24.55 | 15.00 | 0.00 | 0.00% | 1.29 | 0 | 42 | 2.02 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:02 AM EST |
| 20.00 | 23.00 | 24.10 | 23.55 | 21.40 | 0.00 | 0.00% | 1.18 | 0 | 50 | 1.90 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 21.00 | 22.20 | 23.30 | 22.75 | 20.53 | 0.00 | 0.00% | 1.08 | 0 | 25 | 2.32 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 22.00 | 20.80 | 23.30 | 22.05 | 7.87 | 0.00 | 0.00% | 1.00 | 0 | 19 | 2.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:59:02 AM EST |
| 23.00 | 20.30 | 20.90 | 20.60 | 14.50 | 0.00 | 0.00% | 0.90 | 0 | 94 | 1.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:02 AM EST |
| 24.00 | 19.40 | 20.10 | 19.75 | 16.30 | 0.00 | 0.00% | 0.82 | 0 | 151 | 1.71 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:02 AM EST |
| 25.00 | 18.40 | 19.00 | 18.70 | 17.10 | 0.00 | 0.00% | 0.75 | 0 | 37 | 2.22 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 26.00 | 17.00 | 18.00 | 17.50 | 16.08 | 0.00 | 0.00% | 0.67 | 0 | 70 | 1.59 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 11:59:02 AM EST |
| 27.00 | 16.20 | 17.30 | 16.75 | 14.24 | 0.00 | 0.00% | 0.62 | 0 | 50 | 1.33 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 28.00 | 15.20 | 16.30 | 15.75 | 13.38 | 0.00 | 0.00% | 0.56 | 0 | 31 | 1.24 | 0.98 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 29.00 | 14.40 | 15.20 | 14.80 | 14.42 | 0.00 | 0.00% | 0.51 | 0 | 46 | 1.24 | 0.97 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 30.00 | 13.60 | 13.90 | 13.75 | 11.47 | 0.00 | 0.00% | 0.46 | 0 | 299 | 0.83 | 0.96 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 31.00 | 12.30 | 13.00 | 12.65 | 10.60 | 0.00 | 0.00% | 0.41 | 0 | 56 | 1.07 | 0.95 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 32.00 | 11.40 | 12.20 | 11.80 | 11.40 | 0.00 | 0.00% | 0.37 | 0 | 44 | 0.79 | 0.93 | 0.01 | -0.03 | 7/18/2025 | 7/25/2025 11:59:02 AM EST |
| 33.00 | 10.80 | 11.20 | 11.00 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 65 | 0.86 | 0.91 | 0.02 | -0.04 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 34.00 | 9.80 | 10.60 | 10.20 | 8.39 | 0.00 | 0.00% | 0.30 | 0 | 215 | 0.90 | 0.89 | 0.02 | -0.05 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 35.00 | 9.10 | 9.50 | 9.30 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 277 | 0.92 | 0.87 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 36.00 | 8.30 | 8.60 | 8.45 | 8.47 | 0.00 | 0.00% | 0.23 | 0 | 99 | 0.92 | 0.84 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 37.00 | 7.40 | 7.90 | 7.65 | 8.17 | +2.46 | +43.09% | 0.21 | 1 | 82 | 0.90 | 0.81 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 38.00 | 6.80 | 7.10 | 6.95 | 7.90 | +1.30 | +19.70% | 0.18 | 20 | 367 | 0.91 | 0.77 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 39.00 | 6.10 | 6.50 | 6.30 | 6.99 | +0.92 | +15.16% | 0.16 | 13 | 88 | 0.90 | 0.73 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 40.00 | 5.50 | 5.80 | 5.65 | 5.50 | +0.10 | +1.86% | 0.14 | 34 | 720 | 0.90 | 0.70 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 41.00 | 4.90 | 5.20 | 5.05 | 5.10 | +0.30 | +6.25% | 0.12 | 15 | 108 | 0.90 | 0.65 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 42.00 | 4.40 | 4.70 | 4.55 | 4.50 | -0.05 | -1.10% | 0.11 | 15 | 146 | 0.88 | 0.61 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 43.00 | 3.90 | 4.20 | 4.05 | 4.00 | +0.17 | +4.44% | 0.09 | 50 | 399 | 0.88 | 0.57 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 44.00 | 3.40 | 3.70 | 3.55 | 3.56 | +0.26 | +7.88% | 0.08 | 45 | 407 | 0.89 | 0.53 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 45.00 | 3.00 | 3.30 | 3.15 | 3.00 | -0.01 | -0.34% | 0.07 | 9 | 541 | 0.88 | 0.49 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 46.00 | 2.65 | 2.80 | 2.73 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.88 | 0.44 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 47.00 | 2.30 | 2.50 | 2.40 | 2.33 | +0.20 | +9.39% | 0.05 | 4 | 71 | 0.89 | 0.40 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 48.00 | 2.00 | 2.20 | 2.10 | 2.11 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.89 | 0.37 | 0.04 | -0.08 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 49.00 | 1.75 | 1.90 | 1.83 | 2.03 | +0.26 | +14.69% | 0.04 | 206 | 34 | 0.89 | 0.33 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 50.00 | 1.50 | 1.65 | 1.58 | 1.64 | +0.02 | +1.24% | 0.03 | 10 | 513 | 0.89 | 0.30 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 55.00 | 0.65 | 0.80 | 0.73 | 0.81 | +0.06 | +8.00% | 0.01 | 27 | 548 | 0.90 | 0.17 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 11 | 615 | 0.90 | 0.09 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:02 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:02 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:02 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:59:02 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 27 | 3.25 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:59:02 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 171 | 3.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:02 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 11:59:02 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 96 | 2.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:02 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:59:02 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.47 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:02 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.39 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:02 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 97 | 2.21 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:02 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.97 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:02 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.86 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 11:59:02 AM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.40 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.40 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 28.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.21 | -0.02 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.23 | -0.03 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 1 | 96 | 0.92 | -0.04 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.95 | -0.05 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 32.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.01 | 25 | 270 | 0.94 | -0.07 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.93 | -0.09 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 34.00 | 0.50 | 0.65 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.92 | -0.11 | 0.02 | -0.05 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.91 | -0.13 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 36.00 | 0.85 | 0.95 | 0.90 | 0.70 | -0.44 | -38.60% | 0.03 | 500 | 105 | 0.90 | -0.16 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 37.00 | 1.05 | 1.20 | 1.13 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.90 | -0.19 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 38.00 | 1.35 | 1.45 | 1.40 | 1.15 | -0.37 | -24.35% | 0.04 | 4 | 54 | 0.89 | -0.23 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 39.00 | 1.65 | 1.80 | 1.73 | 1.46 | -0.54 | -27.00% | 0.04 | 2 | 17 | 0.90 | -0.27 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 40.00 | 2.00 | 2.10 | 2.05 | 1.75 | -0.46 | -20.82% | 0.05 | 26 | 149 | 0.89 | -0.30 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 41.00 | 2.40 | 2.55 | 2.48 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.89 | -0.35 | 0.04 | -0.08 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 42.00 | 2.85 | 3.00 | 2.93 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.89 | -0.39 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 43.00 | 3.30 | 3.50 | 3.40 | 3.50 | -0.20 | -5.41% | 0.08 | 1 | 7 | 0.89 | -0.43 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 44.00 | 3.80 | 4.10 | 3.95 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.88 | -0.47 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 45.00 | 4.40 | 4.70 | 4.55 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.89 | -0.51 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 46.00 | 5.00 | 5.30 | 5.15 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -0.56 | 0.04 | -0.09 | 7/3/2025 | 7/25/2025 11:59:02 AM EST |
| 47.00 | 5.70 | 5.90 | 5.80 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.90 | -0.60 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 48.00 | 6.40 | 6.60 | 6.50 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.89 | -0.63 | 0.04 | -0.08 | 7/3/2025 | 7/25/2025 11:59:02 AM EST |
| 49.00 | 7.10 | 7.40 | 7.25 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.89 | -0.67 | 0.04 | -0.08 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 50.00 | 7.80 | 8.10 | 7.95 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.89 | -0.70 | 0.04 | -0.08 | 7/15/2025 | 7/25/2025 11:59:02 AM EST |
| 55.00 | 12.00 | 12.50 | 12.25 | 14.37 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.90 | -0.83 | 0.03 | -0.06 | 7/17/2025 | 7/25/2025 11:59:02 AM EST |
| 60.00 | 16.10 | 17.00 | 16.55 | 17.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.13 | -0.91 | 0.02 | -0.04 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |