Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $53.85 as of 5/8/2026 7:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.20 | 36.30 | 34.75 | 26.30 | 0.00 | 0.00% | 1.74 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:00 PM EST |
| 22.00 | 31.20 | 34.30 | 32.75 | % | 1.49 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 23.00 | 30.20 | 33.30 | 31.75 | % | 1.38 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 24.00 | 29.20 | 32.30 | 30.75 | % | 1.28 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 28.20 | 31.30 | 29.75 | % | 1.19 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 26.00 | 27.20 | 30.40 | 28.80 | % | 1.11 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 27.00 | 26.20 | 29.40 | 27.80 | % | 1.03 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 28.00 | 25.20 | 28.40 | 26.80 | 28.00 | 0.00 | 0.00% | 0.96 | 0 | 5 | 3.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 29.00 | 24.70 | 27.30 | 26.00 | 26.30 | 0.00 | 0.00% | 0.90 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 24.00 | 26.30 | 25.15 | 15.43 | 0.00 | 0.00% | 0.84 | 0 | 26 | 3.54 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 31.00 | 23.00 | 25.30 | 24.15 | 16.98 | 0.00 | 0.00% | 0.78 | 0 | 7 | 3.39 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 32.00 | 21.30 | 24.40 | 22.85 | 14.90 | 0.00 | 0.00% | 0.71 | 0 | 53 | 3.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 33.00 | 20.30 | 23.00 | 21.65 | 22.52 | 0.00 | 0.00% | 0.66 | 0 | 89 | 2.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 34.00 | 19.30 | 22.00 | 20.65 | 19.48 | 0.00 | 0.00% | 0.61 | 0 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 18.30 | 21.20 | 19.75 | 19.70 | +4.90 | +33.11% | 0.56 | 8 | 64 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 36.00 | 17.30 | 20.20 | 18.75 | 17.50 | 0.00 | 0.00% | 0.52 | 0 | 22 | 2.59 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 37.00 | 16.40 | 19.10 | 17.75 | 13.00 | 0.00 | 0.00% | 0.48 | 0 | 195 | 2.37 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 38.00 | 15.40 | 18.10 | 16.75 | 15.55 | 0.00 | 0.00% | 0.44 | 0 | 100 | 2.25 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 39.00 | 14.40 | 17.20 | 15.80 | 14.55 | 0.00 | 0.00% | 0.41 | 0 | 78 | 2.20 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 13.40 | 16.00 | 14.70 | 14.80 | +1.20 | +8.83% | 0.37 | 2 | 390 | 1.93 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 41.00 | 12.40 | 14.90 | 13.65 | 16.00 | 0.00 | 0.00% | 0.33 | 0 | 118 | 1.74 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 42.00 | 11.50 | 14.30 | 12.90 | 14.70 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.91 | 0.98 | 0.01 | -0.03 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 43.00 | 10.50 | 13.20 | 11.85 | 11.85 | +1.55 | +15.05% | 0.28 | 1 | 237 | 1.73 | 0.97 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 44.00 | 9.50 | 12.30 | 10.90 | 11.75 | 0.00 | 0.00% | 0.25 | 0 | 303 | 1.68 | 0.96 | 0.01 | -0.06 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 9.50 | 11.10 | 10.30 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 343 | 1.44 | 0.94 | 0.02 | -0.07 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 46.00 | 7.70 | 10.20 | 8.95 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 110 | 1.39 | 0.92 | 0.02 | -0.09 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 47.00 | 7.00 | 9.50 | 8.25 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 99 | 1.44 | 0.89 | 0.02 | -0.10 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 48.00 | 6.10 | 8.30 | 7.20 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 266 | 1.22 | 0.86 | 0.03 | -0.12 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 49.00 | 5.20 | 7.80 | 6.50 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 57 | 1.33 | 0.83 | 0.03 | -0.14 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 5.80 | 6.70 | 6.25 | 6.20 | +1.10 | +21.57% | 0.12 | 51 | 772 | 1.02 | 0.79 | 0.04 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 2.95 | 3.30 | 3.13 | 3.10 | +0.63 | +25.51% | 0.06 | 731 | 776 | 1.00 | 0.53 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 1.25 | 1.65 | 1.45 | 1.45 | +0.25 | +20.84% | 0.02 | 104 | 454 | 1.04 | 0.29 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 0.40 | 0.80 | 0.60 | 0.63 | +0.05 | +8.63% | 0.01 | 31 | 196 | 1.06 | 0.14 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.37 | +0.05 | +15.63% | 0.00 | 12 | 219 | 1.13 | 0.06 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 24 | 66 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 58 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.38 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.73 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.31 | +0.18 | +138.47% | 0.00 | 1 | 295 | 1.32 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.01 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 42.00 | 0.10 | 0.50 | 0.30 | 0.25 | +0.07 | +38.89% | 0.01 | 4 | 209 | 1.32 | -0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 34 | 1.28 | -0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 44.00 | 0.15 | 0.65 | 0.40 | 0.42 | -0.08 | -16.00% | 0.01 | 2 | 97 | 1.23 | -0.04 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.07 | -16.67% | 0.01 | 9 | 442 | 1.10 | -0.06 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 46.00 | 0.05 | 0.95 | 0.50 | 0.52 | -0.01 | -1.89% | 0.01 | 1 | 138 | 1.09 | -0.08 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 47.00 | 0.30 | 0.85 | 0.58 | 0.71 | +0.04 | +5.97% | 0.01 | 6 | 76 | 1.07 | -0.11 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 48.00 | 0.40 | 0.85 | 0.63 | 0.56 | -0.17 | -23.29% | 0.01 | 2 | 292 | 1.01 | -0.14 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 49.00 | 0.55 | 0.95 | 0.75 | 0.82 | -0.38 | -31.67% | 0.02 | 2 | 40 | 0.98 | -0.17 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 0.70 | 1.10 | 0.90 | 0.99 | -0.59 | -37.35% | 0.02 | 27 | 174 | 0.95 | -0.21 | 0.04 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 2.55 | 3.10 | 2.83 | 2.90 | -1.30 | -30.96% | 0.05 | 8 | 173 | 0.95 | -0.47 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 5.80 | 6.60 | 6.20 | 6.28 | +0.48 | +8.28% | 0.10 | 1 | 17 | 1.01 | -0.71 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 9.70 | 11.70 | 10.70 | % | 0.16 | 0 | 0 | 1.77 | -0.86 | 0.03 | -0.13 | 5/8/2026 4:00:00 PM EST | |||
| 70.00 | 14.20 | 16.40 | 15.30 | % | 0.22 | 0 | 0 | 1.94 | -0.94 | 0.02 | -0.07 | 5/8/2026 4:00:00 PM EST |