Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $141.05 as of 10/10/2025 2:46:35 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 | 57.30 | 59.50 | 58.40 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 90.00 | 51.90 | 54.80 | 53.35 | % | 0.59 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 95.00 | 47.30 | 49.90 | 48.60 | % | 0.51 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 100.00 | 42.00 | 44.80 | 43.40 | % | 0.43 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 105.00 | 36.90 | 39.90 | 38.40 | % | 0.37 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 110.00 | 31.90 | 35.00 | 33.45 | % | 0.30 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 115.00 | 27.40 | 30.00 | 28.70 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 120.00 | 22.20 | 24.10 | 23.15 | 18.15 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:56 PM EST |
| 125.00 | 17.00 | 19.80 | 18.40 | 12.09 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.98 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 130.00 | 12.90 | 14.60 | 13.75 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.79 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:56 PM EST |
| 135.00 | 8.10 | 9.20 | 8.65 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.47 | 0.93 | 0.03 | -0.05 | 10/8/2025 | 10/10/2025 1:58:56 PM EST |
| 140.00 | 3.70 | 4.20 | 3.95 | 3.71 | +1.16 | +45.49% | 0.03 | 25 | 977 | 0.29 | 0.76 | 0.07 | -0.10 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 145.00 | 0.90 | 1.25 | 1.08 | 1.05 | +0.25 | +31.25% | 0.01 | 83 | 531 | 0.17 | 0.36 | 0.08 | -0.11 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 150.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.26 | 0.09 | 0.03 | -0.05 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.51 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 10/10/2025 1:58:56 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.86 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:56 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 20 | 126 | 0.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 130.00 | 0.10 | 0.25 | 0.18 | 0.27 | +0.16 | +145.46% | 0.00 | 2 | 60 | 0.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 135.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.06 | -16.67% | 0.00 | 23 | 352 | 0.31 | -0.07 | 0.03 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 140.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.40 | -30.77% | 0.01 | 40 | 939 | 0.25 | -0.24 | 0.07 | -0.10 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 145.00 | 2.80 | 3.20 | 3.00 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.26 | -0.64 | 0.08 | -0.11 | 10/8/2025 | 10/10/2025 1:58:56 PM EST |
| 150.00 | 6.00 | 7.60 | 6.80 | % | 0.05 | 0 | 0 | 0.38 | -0.91 | 0.03 | -0.05 | 10/10/2025 1:58:56 PM EST | |||
| 155.00 | 10.70 | 13.10 | 11.90 | % | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/10/2025 1:58:56 PM EST | |||
| 160.00 | 15.70 | 18.30 | 17.00 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 165.00 | 20.20 | 23.30 | 21.75 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 170.00 | 25.50 | 28.30 | 26.90 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 175.00 | 30.10 | 33.20 | 31.65 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 180.00 | 35.10 | 38.50 | 36.80 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 185.00 | 40.00 | 43.70 | 41.85 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 190.00 | 45.00 | 48.70 | 46.85 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 195.00 | 50.00 | 53.70 | 51.85 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST |