Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $18.78 as of 3/31/2025 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 15.20 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 10.00 | 7.70 | 10.10 | 7.03 | 0.00 | 0.00% | 0 | 14 | 2.14 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 11.00 | 6.70 | 9.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 12.00 | 5.60 | 7.90 | % | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 13.00 | 4.60 | 7.20 | 7.30 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.97 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 14.00 | 3.90 | 5.60 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.93 | 0.04 | -0.01 | 10/1/2024 | 3/31/2025 4:00:03 PM EST |
| 15.00 | 3.30 | 3.70 | 5.57 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.88 | 0.06 | -0.02 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 16.00 | 2.50 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.80 | 0.09 | -0.03 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 17.00 | 1.80 | 1.95 | 3.40 | 0.00 | 0.00% | 0 | 61 | 0.76 | 0.69 | 0.11 | -0.03 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 18.00 | 1.25 | 1.40 | 1.35 | -1.36 | -50.19% | 5 | 58 | 0.77 | 0.57 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 19.00 | 0.80 | 0.90 | 0.90 | -0.40 | -30.77% | 83 | 72 | 0.74 | 0.43 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 20.00 | 0.50 | 0.60 | 0.50 | -0.37 | -42.53% | 6 | 191 | 0.75 | 0.31 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 21.00 | 0.30 | 0.35 | 0.32 | -0.53 | -62.36% | 14 | 145 | 0.74 | 0.22 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 22.00 | 0.15 | 0.30 | 0.20 | -0.18 | -47.37% | 18 | 129 | 0.78 | 0.15 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 23.00 | 0.10 | 0.20 | 0.16 | -0.10 | -38.47% | 7 | 1,236 | 0.80 | 0.11 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 16 | 304 | 0.81 | 0.08 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 3 | 535 | 0.84 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 26.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 356 | 0.94 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 346 | 1.17 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 150 | 1.93 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 276 | 2.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 530 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 119 | 2.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 273 | 2.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.25 | 0.25 | -0.25 | -50.00% | 3 | 290 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 125 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 403 | 2.50 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 70 | 2.57 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 159 | 2.63 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 105 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.62 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 296 | 2.82 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 37 | 2.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 44 | 2.93 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.98 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 50 | 3.03 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 81 | 3.08 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 13 | 3.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 24 | 3.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 218 | 3.27 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 39 | 3.31 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 160 | 2.20 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:03 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 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 6.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.16 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 14.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 3 | 17 | 0.90 | -0.07 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | +0.07 | +38.89% | 2 | 131 | 0.88 | -0.12 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 16.00 | 0.35 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.82 | -0.20 | 0.09 | -0.03 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 17.00 | 0.65 | 0.75 | 0.78 | +0.48 | +160.00% | 11 | 46 | 0.81 | -0.31 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 18.00 | 1.05 | 1.20 | 1.24 | +0.59 | +90.77% | 8 | 61 | 0.80 | -0.43 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 19.00 | 1.60 | 1.75 | 1.81 | +0.65 | +56.04% | 5 | 48 | 0.79 | -0.57 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 20.00 | 2.30 | 2.45 | 2.39 | +0.49 | +25.79% | 37 | 156 | 0.80 | -0.69 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 21.00 | 3.00 | 3.30 | 2.32 | 0.00 | 0.00% | 0 | 58 | 0.80 | -0.78 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 22.00 | 3.90 | 4.10 | 2.67 | 0.00 | 0.00% | 0 | 165 | 0.79 | -0.85 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 23.00 | 4.70 | 5.10 | 2.35 | 0.00 | 0.00% | 0 | 105 | 0.75 | -0.89 | 0.06 | -0.02 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 24.00 | 5.50 | 6.30 | 4.39 | 0.00 | 0.00% | 0 | 66 | 1.02 | -0.92 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 25.00 | 6.80 | 7.20 | 6.86 | +1.41 | +25.88% | 1 | 173 | 1.34 | -0.95 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 26.00 | 7.60 | 8.30 | 5.35 | 0.00 | 0.00% | 0 | 85 | 1.45 | -0.97 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 27.00 | 8.50 | 9.00 | 7.57 | 0.00 | 0.00% | 0 | 105 | 1.44 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 28.00 | 9.80 | 10.10 | 8.50 | 0.00 | 0.00% | 0 | 119 | 1.40 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 29.00 | 9.90 | 11.50 | 11.50 | +3.40 | +41.98% | 10 | 287 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 30.00 | 11.40 | 12.60 | 11.60 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 31.00 | 12.60 | 14.40 | 11.20 | 0.00 | 0.00% | 0 | 4 | 1.78 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 32.00 | 13.30 | 15.80 | 12.15 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:03 PM EST |
| 33.00 | 14.30 | 15.90 | 10.00 | 0.00 | 0.00% | 0 | 12 | 1.93 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:03 PM EST |
| 34.00 | 15.40 | 17.20 | 14.74 | 0.00 | 0.00% | 0 | 3 | 3.26 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:03 PM EST |
| 35.00 | 16.70 | 17.50 | 6.77 | 0.00 | 0.00% | 0 | 18 | 2.61 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:03 PM EST |
| 36.00 | 17.40 | 19.80 | 5.80 | 0.00 | 0.00% | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:03 PM EST |
| 37.00 | 18.30 | 19.50 | 17.30 | 0.00 | 0.00% | 0 | 63 | 2.44 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:03 PM EST |
| 38.00 | 19.60 | 20.50 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 4:00:03 PM EST |
| 39.00 | 20.30 | 22.80 | 8.80 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:03 PM EST |
| 40.00 | 21.40 | 22.60 | 10.80 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 4:00:03 PM EST |
| 41.00 | 22.30 | 24.70 | 14.30 | 0.00 | 0.00% | 0 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 4:00:03 PM EST |
| 42.00 | 23.30 | 24.50 | 12.20 | 0.00 | 0.00% | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 4:00:03 PM EST |
| 43.00 | 24.60 | 26.00 | 13.00 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 4:00:03 PM EST |
| 44.00 | 25.40 | 27.80 | 14.50 | 0.00 | 0.00% | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 4:00:03 PM EST |
| 45.00 | 26.40 | 28.40 | 14.40 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 4:00:03 PM EST |
| 46.00 | 27.50 | 29.40 | 14.80 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 4:00:03 PM EST |
| 47.00 | 28.30 | 30.70 | 24.00 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:03 PM EST |
| 48.00 | 29.30 | 31.80 | 16.20 | 0.00 | 0.00% | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 4:00:03 PM EST |
| 49.00 | 30.30 | 32.70 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 50.00 | 31.30 | 33.80 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 55.00 | 36.30 | 38.40 | 35.40 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:03 PM EST |