Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $30.19 as of 2/2/2026 7:08:56 AM 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 | 9.80 | 12.50 | 11.15 | % | 0.59 | 0 | 0 | 2.64 | 0.96 | 0.01 | -0.03 | 2/2/2026 9:58:53 AM EST | |||
| 20.00 | 9.00 | 11.20 | 10.10 | 10.00 | +0.10 | +1.01% | 0.51 | 1 | 3 | 2.36 | 0.95 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 21.00 | 8.00 | 10.00 | 9.00 | % | 0.43 | 0 | 0 | 2.22 | 0.92 | 0.02 | -0.05 | 2/2/2026 9:58:53 AM EST | |||
| 22.00 | 7.30 | 9.00 | 8.15 | 9.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.97 | 0.89 | 0.02 | -0.06 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 23.00 | 6.40 | 8.20 | 7.30 | % | 0.32 | 0 | 0 | 1.84 | 0.86 | 0.03 | -0.06 | 2/2/2026 9:58:53 AM EST | |||
| 24.00 | 5.70 | 7.40 | 6.55 | 10.28 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.81 | 0.82 | 0.03 | -0.07 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 25.00 | 5.00 | 6.60 | 5.80 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.72 | 0.78 | 0.04 | -0.08 | 1/22/2026 | 2/2/2026 9:58:53 AM EST |
| 26.00 | 4.50 | 6.20 | 5.35 | % | 0.21 | 0 | 0 | 1.25 | 0.74 | 0.04 | -0.09 | 2/2/2026 9:58:53 AM EST | |||
| 27.00 | 3.90 | 5.50 | 4.70 | % | 0.17 | 0 | 0 | 1.25 | 0.69 | 0.04 | -0.09 | 2/2/2026 9:58:53 AM EST | |||
| 28.00 | 3.20 | 4.80 | 4.00 | 3.87 | -2.73 | -41.37% | 0.14 | 1 | 92 | 1.23 | 0.64 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 29.00 | 3.20 | 3.70 | 3.45 | 3.29 | -1.11 | -25.23% | 0.12 | 1 | 138 | 1.15 | 0.59 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 30.00 | 2.55 | 3.20 | 2.88 | 2.90 | -0.30 | -9.38% | 0.10 | 16 | 422 | 1.11 | 0.54 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 31.00 | 2.30 | 2.75 | 2.53 | 2.55 | -0.08 | -3.05% | 0.08 | 10 | 366 | 1.18 | 0.49 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 32.00 | 1.95 | 2.30 | 2.13 | 2.15 | -0.13 | -5.71% | 0.07 | 8 | 240 | 1.12 | 0.44 | 0.05 | -0.09 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 33.00 | 1.60 | 2.40 | 2.00 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 1,272 | 1.22 | 0.39 | 0.05 | -0.09 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 34.00 | 1.05 | 2.20 | 1.63 | 1.75 | +0.06 | +3.55% | 0.05 | 2 | 321 | 1.17 | 0.34 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 35.00 | 1.25 | 1.50 | 1.38 | 1.36 | -0.06 | -4.23% | 0.04 | 12 | 542 | 1.26 | 0.29 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 36.00 | 0.80 | 1.55 | 1.18 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 181 | 1.17 | 0.25 | 0.05 | -0.07 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 37.00 | 0.80 | 1.30 | 1.05 | 1.13 | +0.03 | +2.73% | 0.03 | 2 | 91 | 1.22 | 0.21 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 38.00 | 0.25 | 1.50 | 0.88 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.04 | 0.17 | 0.04 | -0.05 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 39.00 | 0.30 | 1.25 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.18 | 0.15 | 0.04 | -0.05 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 40.00 | 0.10 | 1.20 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,021 | 1.13 | 0.12 | 0.03 | -0.04 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 41.00 | 0.20 | 1.05 | 0.63 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.22 | 0.10 | 0.03 | -0.04 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 42.00 | 0.15 | 0.95 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 794 | 1.22 | 0.08 | 0.02 | -0.03 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 43.00 | 0.05 | 0.85 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.16 | 0.06 | 0.02 | -0.03 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 44.00 | 0.05 | 0.80 | 0.43 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.20 | 0.05 | 0.02 | -0.02 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 45.00 | 0.15 | 0.80 | 0.48 | 0.36 | +0.01 | +2.86% | 0.01 | 2 | 119 | 1.33 | 0.04 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 46.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.15 | 0.03 | 0.01 | -0.02 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.59 | 0.03 | 0.01 | -0.01 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 48.00 | 0.05 | 0.30 | 0.18 | 0.28 | -0.22 | -44.00% | 0.00 | 1 | 85 | 1.83 | 0.02 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.76 | 0.02 | 0.01 | -0.01 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 50.00 | 0.05 | 0.95 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.51 | 0.01 | 0.01 | -0.01 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.16 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.72 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:58:53 AM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/2/2026 9:58:53 AM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/2/2026 9:58:53 AM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/2/2026 9:58:53 AM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.05 | 0.80 | 0.43 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.49 | -0.04 | 0.01 | -0.03 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.21 | -0.05 | 0.01 | -0.04 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 21.00 | 0.15 | 0.40 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.18 | -0.08 | 0.02 | -0.05 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 22.00 | 0.05 | 0.95 | 0.50 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.15 | -0.11 | 0.02 | -0.06 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 23.00 | 0.05 | 0.90 | 0.48 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.01 | -0.14 | 0.03 | -0.06 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 24.00 | 0.35 | 1.45 | 0.90 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 55 | 1.21 | -0.18 | 0.03 | -0.07 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 25.00 | 0.55 | 1.30 | 0.93 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 154 | 1.09 | -0.22 | 0.04 | -0.08 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 26.00 | 0.70 | 1.50 | 1.10 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 187 | 1.05 | -0.26 | 0.04 | -0.09 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 27.00 | 1.50 | 1.95 | 1.73 | 1.75 | +0.41 | +30.60% | 0.06 | 54 | 258 | 1.08 | -0.31 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 28.00 | 1.85 | 2.40 | 2.13 | 2.35 | +0.35 | +17.50% | 0.08 | 1 | 142 | 1.15 | -0.36 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 29.00 | 2.40 | 2.70 | 2.55 | 2.54 | -0.06 | -2.31% | 0.09 | 3 | 181 | 1.15 | -0.41 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 30.00 | 2.90 | 3.20 | 3.05 | 3.14 | +0.48 | +18.05% | 0.10 | 2 | 332 | 1.15 | -0.46 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 31.00 | 2.80 | 4.40 | 3.60 | 3.17 | 0.00 | 0.00% | 0.12 | 0 | 252 | 1.10 | -0.51 | 0.05 | -0.10 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 32.00 | 3.50 | 5.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 1,112 | 1.12 | -0.56 | 0.05 | -0.09 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 33.00 | 4.10 | 5.70 | 4.90 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 147 | 1.08 | -0.61 | 0.05 | -0.09 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 34.00 | 4.70 | 6.50 | 5.60 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 120 | 1.01 | -0.66 | 0.05 | -0.08 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 35.00 | 5.50 | 7.20 | 6.35 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 148 | 1.01 | -0.71 | 0.05 | -0.08 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 36.00 | 6.30 | 8.00 | 7.15 | 5.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.52 | -0.75 | 0.05 | -0.07 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 37.00 | 7.10 | 9.10 | 8.10 | 7.09 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.66 | -0.79 | 0.04 | -0.06 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 38.00 | 8.00 | 10.10 | 9.05 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.75 | -0.83 | 0.04 | -0.05 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 39.00 | 9.10 | 11.00 | 10.05 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.80 | -0.85 | 0.04 | -0.05 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 40.00 | 10.00 | 11.90 | 10.95 | 8.65 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.83 | -0.88 | 0.03 | -0.04 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 41.00 | 10.90 | 12.80 | 11.85 | 10.52 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.87 | -0.90 | 0.03 | -0.04 | 1/2/2026 | 2/2/2026 9:58:53 AM EST |
| 42.00 | 11.70 | 13.70 | 12.70 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.90 | -0.92 | 0.02 | -0.03 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 43.00 | 12.20 | 14.70 | 13.45 | 11.49 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.97 | -0.94 | 0.02 | -0.03 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 44.00 | 13.50 | 15.60 | 14.55 | % | 0.33 | 0 | 0 | 1.99 | -0.95 | 0.02 | -0.02 | 2/2/2026 9:58:53 AM EST | |||
| 45.00 | 14.30 | 16.40 | 15.35 | 14.44 | 0.00 | 0.00% | 0.34 | 0 | 48 | 1.85 | -0.96 | 0.01 | -0.02 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 46.00 | 14.80 | 17.30 | 16.05 | % | 0.35 | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.02 | 2/2/2026 9:58:53 AM EST | |||
| 47.00 | 15.80 | 18.40 | 17.10 | % | 0.36 | 0 | 0 | 2.08 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:58:53 AM EST | |||
| 48.00 | 16.80 | 19.40 | 18.10 | % | 0.38 | 0 | 0 | 2.14 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:58:53 AM EST | |||
| 49.00 | 17.90 | 20.40 | 19.15 | % | 0.39 | 0 | 0 | 2.19 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:58:53 AM EST | |||
| 50.00 | 18.70 | 21.40 | 20.05 | 20.11 | 0.00 | 0.00% | 0.40 | 0 | 38 | 2.25 | -0.99 | 0.01 | -0.01 | 1/9/2026 | 2/2/2026 9:58:53 AM EST |
| 55.00 | 23.70 | 26.50 | 25.10 | 24.00 | 0.00 | 0.00% | 0.46 | 0 | 25 | 2.56 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 60.00 | 28.70 | 31.40 | 30.05 | 27.80 | 0.00 | 0.00% | 0.50 | 0 | 62 | 2.73 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:58:53 AM EST |
| 65.00 | 33.70 | 36.40 | 35.05 | 34.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/2/2026 9:58:53 AM EST |
| 70.00 | 38.70 | 41.80 | 40.25 | 33.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/2/2026 9:58:53 AM EST |
| 75.00 | 43.70 | 46.40 | 45.05 | 21.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/2/2026 9:58:53 AM EST |
| 80.00 | 48.70 | 51.40 | 50.05 | 24.37 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/2/2026 9:58:53 AM EST |
| 85.00 | 53.70 | 56.40 | 55.05 | 44.22 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/2/2026 9:58:53 AM EST |
| 90.00 | 58.70 | 61.40 | 60.05 | % | 0.67 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 95.00 | 63.70 | 66.80 | 65.25 | % | 0.69 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST |