Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $31.51 as of 12/16/2025 2:25:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.20 | 14.30 | 12.75 | % | 0.67 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 20.00 | 10.20 | 13.30 | 11.75 | % | 0.59 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 21.00 | 9.20 | 12.30 | 10.75 | % | 0.51 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 22.00 | 8.20 | 9.80 | 9.00 | % | 0.41 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 23.00 | 7.20 | 9.50 | 8.35 | % | 0.36 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 24.00 | 7.00 | 9.00 | 8.00 | 7.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:57 PM EST |
| 25.00 | 4.90 | 7.90 | 6.40 | % | 0.26 | 0 | 0 | 3.48 | 0.99 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 26.00 | 5.10 | 6.80 | 5.95 | % | 0.23 | 0 | 0 | 3.00 | 0.98 | 0.01 | -0.02 | 12/16/2025 1:58:57 PM EST | |||
| 27.00 | 4.10 | 5.80 | 4.95 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.65 | 0.96 | 0.03 | -0.04 | 11/13/2025 | 12/16/2025 1:58:57 PM EST |
| 28.00 | 3.20 | 4.80 | 4.00 | 4.98 | 0.00 | 0.00% | 0.14 | 0 | 33 | 2.31 | 0.90 | 0.05 | -0.07 | 12/5/2025 | 12/16/2025 1:58:57 PM EST |
| 29.00 | 2.35 | 4.00 | 3.18 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.16 | 0.83 | 0.08 | -0.11 | 12/15/2025 | 12/16/2025 1:58:57 PM EST |
| 30.00 | 1.55 | 2.00 | 1.78 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 454 | 0.99 | 0.73 | 0.12 | -0.13 | 12/11/2025 | 12/16/2025 1:58:57 PM EST |
| 31.00 | 0.95 | 1.35 | 1.15 | 1.39 | +0.29 | +26.37% | 0.04 | 1 | 36 | 0.94 | 0.59 | 0.15 | -0.15 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 32.00 | 0.50 | 0.85 | 0.68 | 0.75 | -0.15 | -16.67% | 0.02 | 3 | 460 | 0.90 | 0.43 | 0.17 | -0.16 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 33.00 | 0.25 | 0.50 | 0.38 | 0.39 | -0.19 | -32.76% | 0.01 | 16 | 411 | 0.88 | 0.28 | 0.15 | -0.14 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.31 | -0.04 | -11.43% | 0.01 | 36 | 346 | 0.92 | 0.18 | 0.11 | -0.12 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 25 | 287 | 0.97 | 0.13 | 0.08 | -0.11 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 217 | 1.06 | 0.08 | 0.06 | -0.08 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 35 | 1.13 | 0.06 | 0.04 | -0.07 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.50 | +0.40 | +400.00% | 0.01 | 4 | 64 | 1.80 | 0.02 | 0.02 | -0.02 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.63 | 0.01 | 0.01 | -0.01 | 12/12/2025 | 12/16/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 228 | 1.34 | 0.01 | 0.01 | -0.01 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 41.00 | 0.00 | 0.90 | 0.45 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:57 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:58:57 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 1:58:57 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 96 | 3.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:58:57 PM EST |
| 47.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 1:58:57 PM EST |
| 48.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 506 | 3.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 11 | 3.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 1:58:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.63 | -0.01 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 1:58:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 52 | 1.22 | -0.02 | 0.01 | -0.02 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.19 | -0.04 | 0.03 | -0.04 | 12/15/2025 | 12/16/2025 1:58:57 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.95 | -0.10 | 0.05 | -0.07 | 12/11/2025 | 12/16/2025 1:58:57 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.14 | -41.18% | 0.01 | 46 | 40 | 0.90 | -0.17 | 0.08 | -0.11 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | 0.44 | -0.06 | -12.00% | 0.01 | 24 | 147 | 0.85 | -0.27 | 0.12 | -0.13 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 31.00 | 0.65 | 0.90 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.77 | -0.41 | 0.15 | -0.15 | 12/15/2025 | 12/16/2025 1:58:57 PM EST |
| 32.00 | 1.15 | 1.50 | 1.33 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.71 | -0.57 | 0.17 | -0.16 | 12/11/2025 | 12/16/2025 1:58:57 PM EST |
| 33.00 | 1.85 | 2.25 | 2.05 | 2.27 | +0.25 | +12.38% | 0.06 | 1 | 61 | 0.69 | -0.72 | 0.15 | -0.14 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 34.00 | 2.55 | 3.80 | 3.18 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 9 | 2.07 | -0.82 | 0.11 | -0.12 | 12/15/2025 | 12/16/2025 1:58:57 PM EST |
| 35.00 | 3.20 | 4.60 | 3.90 | 3.57 | -0.45 | -11.20% | 0.11 | 1 | 115 | 2.16 | -0.87 | 0.08 | -0.11 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 36.00 | 3.40 | 5.60 | 4.50 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.41 | -0.92 | 0.06 | -0.08 | 12/4/2025 | 12/16/2025 1:58:57 PM EST |
| 37.00 | 4.30 | 6.50 | 5.40 | 5.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.54 | -0.94 | 0.04 | -0.07 | 12/15/2025 | 12/16/2025 1:58:57 PM EST |
| 38.00 | 4.70 | 7.00 | 5.85 | 6.94 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.96 | -0.98 | 0.02 | -0.02 | 12/12/2025 | 12/16/2025 1:58:57 PM EST |
| 39.00 | 5.90 | 8.00 | 6.95 | % | 0.18 | 0 | 0 | 2.26 | -0.99 | 0.01 | -0.01 | 12/16/2025 1:58:57 PM EST | |||
| 40.00 | 7.90 | 9.00 | 8.45 | 8.87 | 0.00 | 0.00% | 0.21 | 0 | 61 | 2.30 | -0.99 | 0.01 | -0.01 | 12/12/2025 | 12/16/2025 1:58:57 PM EST |
| 41.00 | 7.90 | 10.00 | 8.95 | % | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 42.00 | 8.70 | 11.00 | 9.85 | 10.88 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 1:58:57 PM EST |
| 43.00 | 10.30 | 12.00 | 11.15 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:57 PM EST |
| 44.00 | 10.70 | 13.00 | 11.85 | 12.89 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 1:58:57 PM EST |
| 45.00 | 12.10 | 14.00 | 13.05 | 14.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:57 PM EST |
| 46.00 | 12.90 | 15.70 | 14.30 | % | 0.31 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 47.00 | 13.70 | 16.80 | 15.25 | % | 0.32 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 48.00 | 14.70 | 17.80 | 16.25 | % | 0.34 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 49.00 | 15.70 | 18.80 | 17.25 | % | 0.35 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 50.00 | 16.70 | 19.80 | 18.25 | 16.71 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.99 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:58:57 PM EST |
| 55.00 | 21.70 | 24.80 | 23.25 | 25.45 | 0.00 | 0.00% | 0.42 | 0 | 4 | 5.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 1:58:57 PM EST |
| 60.00 | 26.70 | 29.80 | 28.25 | 25.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 1:58:57 PM EST |
| 65.00 | 31.70 | 34.80 | 33.25 | 29.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/16/2025 1:58:57 PM EST |
| 70.00 | 36.70 | 39.10 | 37.90 | 32.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 1:58:57 PM EST |
| 75.00 | 41.70 | 44.00 | 42.85 | 20.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 1:58:57 PM EST |
| 80.00 | 46.70 | 49.00 | 47.85 | % | 0.60 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 85.00 | 51.70 | 54.10 | 52.90 | % | 0.62 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 90.00 | 56.70 | 59.10 | 57.90 | % | 0.64 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 95.00 | 61.70 | 64.00 | 62.85 | % | 0.66 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST |