Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $27.90 as of 5/30/2025 5:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.80 | 25.40 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 10.00 | 17.80 | 20.40 | 5.00 | 0.00 | 0.00% | 0 | 5 | 5.20 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 17.20 | 19.40 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 12.00 | 15.80 | 18.40 | 6.60 | 0.00 | 0.00% | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 15.20 | 17.40 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 14.00 | 14.20 | 16.40 | 11.70 | 0.00 | 0.00% | 0 | 74 | 3.44 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 13.00 | 15.20 | 3.40 | 0.00 | 0.00% | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 11.80 | 14.40 | 5.21 | 0.00 | 0.00% | 0 | 16 | 3.22 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 10.70 | 12.20 | 4.90 | 0.00 | 0.00% | 0 | 71 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 10.10 | 11.80 | 8.80 | 0.00 | 0.00% | 0 | 43 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 9.00 | 11.20 | 5.45 | 0.00 | 0.00% | 0 | 54 | 2.36 | 0.98 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 8.30 | 8.70 | 8.50 | +0.55 | +6.92% | 10 | 139 | 1.30 | 0.97 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 6.90 | 7.80 | 7.30 | +0.57 | +8.47% | 2 | 116 | 1.91 | 0.95 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 6.40 | 6.70 | 5.88 | -0.01 | -0.17% | 11 | 228 | 1.68 | 0.92 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 3.50 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 464 | 1.41 | 0.88 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 24.00 | 4.60 | 4.90 | 4.87 | +0.87 | +21.75% | 13 | 284 | 1.20 | 0.84 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 2.40 | 4.50 | 4.00 | +0.35 | +9.59% | 29 | 1,463 | 0.95 | 0.78 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 3.00 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 237 | 1.05 | 0.72 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 1.95 | 2.65 | 2.56 | +0.25 | +10.83% | 15 | 579 | 0.58 | 0.64 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 1.75 | 2.00 | 2.03 | +0.18 | +9.73% | 46 | 616 | 0.66 | 0.56 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 0.70 | 1.55 | 1.60 | +0.26 | +19.41% | 5 | 292 | 0.53 | 0.46 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 1.00 | 1.20 | 1.18 | +0.15 | +14.57% | 69 | 899 | 0.66 | 0.37 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 0.75 | 0.90 | 0.87 | +0.12 | +16.00% | 6 | 446 | 0.66 | 0.29 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.55 | 0.65 | 0.65 | +0.05 | +8.34% | 22 | 297 | 0.67 | 0.22 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.40 | 0.50 | 0.44 | +0.07 | +18.92% | 17 | 195 | 0.67 | 0.16 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 2 | 92 | 0.66 | 0.12 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 123 | 0.69 | 0.09 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.71 | 0.06 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 78 | 0.68 | 0.05 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.14 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.96 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 385 | 0.98 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.38 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.69 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 188 | 1.83 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 128 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 7.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 14 | 3.60 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 24 | 3.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 3.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 277 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 74 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.30 | 0.05 | -0.14 | -73.69% | 7 | 201 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 2 | 185 | 0.92 | -0.02 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 245 | 1.00 | -0.03 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 0.10 | 0.40 | 0.11 | -0.04 | -26.67% | 4 | 97 | 0.94 | -0.05 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 0.10 | 0.20 | 0.19 | -0.06 | -24.00% | 4 | 96 | 0.67 | -0.08 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 227 | 0.68 | -0.12 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 24.00 | 0.25 | 0.60 | 0.35 | -0.11 | -23.92% | 3 | 250 | 0.73 | -0.16 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.40 | 1.15 | 0.51 | -0.19 | -27.15% | 4 | 184 | 0.80 | -0.22 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 0.65 | 0.95 | 0.95 | -0.24 | -20.17% | 2 | 53 | 0.65 | -0.28 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 0.95 | 1.35 | 1.07 | -0.37 | -25.70% | 11 | 58 | 0.64 | -0.36 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 1.45 | 1.65 | 1.90 | +0.05 | +2.71% | 1 | 18 | 0.63 | -0.44 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 2.00 | 2.70 | 2.80 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.54 | 0.09 | -0.04 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 2.60 | 2.80 | 5.20 | 0.00 | 0.00% | 0 | 47 | 0.61 | -0.63 | 0.09 | -0.04 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 3.20 | 5.40 | 14.15 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.71 | 0.08 | -0.03 | 4/10/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 4.10 | 4.30 | 5.40 | 0.00 | 0.00% | 0 | 50 | 0.51 | -0.78 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 4.90 | 5.40 | 8.00 | 0.00 | 0.00% | 0 | 45 | 0.84 | -0.84 | 0.06 | -0.03 | 2/20/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 5.60 | 6.20 | 15.10 | 0.00 | 0.00% | 0 | 49 | 0.93 | -0.88 | 0.05 | -0.02 | 3/12/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 6.70 | 7.00 | 7.80 | 0.00 | 0.00% | 0 | 23 | 1.11 | -0.91 | 0.04 | -0.02 | 2/13/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 7.10 | 9.30 | 9.80 | 0.00 | 0.00% | 0 | 48 | 1.53 | -0.94 | 0.03 | -0.01 | 2/20/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 8.10 | 10.40 | 8.90 | 0.00 | 0.00% | 0 | 3 | 1.62 | -0.95 | 0.02 | -0.01 | 2/11/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 9.10 | 11.60 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.78 | -0.97 | 0.02 | -0.01 | 12/9/2024 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 10.10 | 12.60 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 12/9/2024 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 11.10 | 13.20 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 12.10 | 14.60 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 13.10 | 14.80 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 14.10 | 16.30 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 15.10 | 17.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 16.10 | 18.60 | 15.40 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 17.10 | 19.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 18.10 | 20.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 19.50 | 21.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 20.40 | 21.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 21.40 | 22.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 26.10 | 28.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |