Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $129.85 as of 11/26/2025 8:06:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 53.70 | 57.60 | 55.65 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 80.00 | 48.90 | 52.60 | 50.75 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 43.80 | 47.70 | 45.75 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 90.00 | 38.90 | 42.80 | 40.85 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 95.00 | 34.00 | 37.80 | 35.90 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 30.10 | 32.90 | 31.50 | % | 0.32 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 105.00 | 25.40 | 28.10 | 26.75 | % | 0.25 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 110.00 | 20.60 | 23.10 | 21.85 | 24.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | 0.94 | 0.01 | -0.04 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 16.00 | 18.50 | 17.25 | % | 0.15 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 120.00 | 11.10 | 13.60 | 12.35 | % | 0.10 | 0 | 0 | 0.25 | 0.83 | 0.02 | -0.05 | 11/26/2025 4:00:00 PM EST | |||
| 125.00 | 7.40 | 8.40 | 7.90 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.03 | -0.05 | 11/26/2025 4:00:00 PM EST | |||
| 130.00 | 4.20 | 4.90 | 4.55 | 5.72 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.21 | 0.55 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 1.95 | 2.20 | 2.08 | 2.55 | +0.20 | +8.52% | 0.02 | 17 | 45 | 0.19 | 0.35 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.75 | 1.20 | 0.98 | 1.05 | -0.30 | -22.23% | 0.01 | 390 | 97 | 0.20 | 0.19 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 72 | 0.20 | 0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 105.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 110.00 | 0.25 | 0.65 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 115.00 | 0.45 | 0.75 | 0.60 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | -0.11 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.85 | 1.20 | 1.03 | 1.05 | -0.67 | -38.96% | 0.01 | 3 | 4 | 0.24 | -0.17 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 1.75 | 2.00 | 1.88 | 1.95 | +0.25 | +14.71% | 0.02 | 3 | 7 | 0.22 | -0.28 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 3.40 | 3.70 | 3.55 | 3.44 | +0.14 | +4.25% | 0.03 | 4 | 34 | 0.20 | -0.45 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 6.10 | 6.80 | 6.45 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | -0.65 | 0.04 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 9.00 | 10.70 | 9.85 | % | 0.07 | 0 | 0 | 0.23 | -0.81 | 0.03 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 145.00 | 13.10 | 15.40 | 14.25 | % | 0.10 | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 150.00 | 18.00 | 21.60 | 19.80 | % | 0.13 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 155.00 | 23.00 | 26.70 | 24.85 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 160.00 | 28.00 | 31.80 | 29.90 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 165.00 | 33.00 | 36.80 | 34.90 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 170.00 | 38.00 | 41.80 | 39.90 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 175.00 | 43.00 | 46.90 | 44.95 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 180.00 | 48.00 | 51.90 | 49.95 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 185.00 | 53.00 | 56.90 | 54.95 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |