Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $147.68 as of 8/22/2025 7:47:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.90 | 63.50 | 62.20 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 55.60 | 58.70 | 57.15 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 50.90 | 53.10 | 52.00 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 45.30 | 48.90 | 47.10 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 40.10 | 43.70 | 41.90 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 36.30 | 38.70 | 37.50 | % | 0.34 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 31.10 | 34.00 | 32.55 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 26.80 | 28.90 | 27.85 | % | 0.23 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 21.90 | 23.80 | 22.85 | % | 0.18 | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 17.30 | 19.30 | 18.30 | % | 0.14 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 12.60 | 15.20 | 13.90 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.26 | 0.84 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 8.60 | 9.80 | 9.20 | % | 0.07 | 0 | 0 | 0.21 | 0.75 | 0.03 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 5.20 | 6.80 | 6.00 | 5.40 | -0.60 | -10.00% | 0.04 | 12 | 6 | 0.21 | 0.60 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 2.70 | 3.40 | 3.05 | 3.35 | +0.12 | +3.72% | 0.02 | 1 | 9 | 0.18 | 0.42 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 1.05 | 2.40 | 1.73 | 1.66 | +0.06 | +3.75% | 0.01 | 1 | 14 | 0.19 | 0.26 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 0.55 | 0.85 | 0.70 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.18 | 0.15 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.08 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | 0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 0.05 | 0.65 | 0.35 | 0.45 | % | 0.00 | 15 | 0 | 0.31 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 125.00 | 0.40 | 1.20 | 0.80 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.06 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.45 | 0.95 | 0.70 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.10 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 1.00 | 1.30 | 1.15 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.23 | -0.16 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 1.70 | 2.15 | 1.93 | 1.75 | -0.25 | -12.50% | 0.01 | 4 | 30 | 0.21 | -0.25 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 3.10 | 3.70 | 3.40 | 3.29 | -0.42 | -11.33% | 0.02 | 15 | 16 | 0.20 | -0.40 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 4.80 | 6.30 | 5.55 | % | 0.04 | 0 | 0 | 0.19 | -0.58 | 0.04 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 9.00 | 9.90 | 9.45 | % | 0.06 | 0 | 0 | 0.18 | -0.74 | 0.03 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 12.70 | 14.70 | 13.70 | % | 0.09 | 0 | 0 | 0.25 | -0.85 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 17.20 | 20.00 | 18.60 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 22.30 | 24.90 | 23.60 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 27.40 | 29.90 | 28.65 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 32.00 | 34.70 | 33.35 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 37.20 | 39.40 | 38.30 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 42.10 | 44.90 | 43.50 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 47.30 | 49.50 | 48.40 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |