Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $129.47 as of 10/1/2026 1:57:50 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 | 42.10 | 45.10 | 43.60 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 90.00 | 37.20 | 40.20 | 38.70 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 95.00 | 32.00 | 35.20 | 33.60 | % | 0.35 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 100.00 | 27.50 | 29.90 | 28.70 | % | 0.29 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 105.00 | 22.30 | 24.70 | 23.50 | % | 0.22 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 110.00 | 17.40 | 19.80 | 18.60 | % | 0.17 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 115.00 | 13.20 | 15.10 | 14.15 | 20.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.35 | 0.86 | 0.02 | -0.04 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 9.00 | 10.80 | 9.90 | % | 0.08 | 0 | 0 | 0.25 | 0.76 | 0.02 | -0.04 | 10/1/2026 3:59:54 PM EST | |||
| 125.00 | 5.70 | 6.90 | 6.30 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.03 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 130.00 | 3.30 | 3.80 | 3.55 | 3.50 | -1.25 | -26.32% | 0.03 | 559 | 246 | 0.24 | 0.44 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 1.40 | 1.95 | 1.68 | 1.89 | -0.74 | -28.14% | 0.01 | 3 | 1,280 | 0.23 | 0.26 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 0.65 | 1.05 | 0.85 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | 0.14 | 0.02 | -0.02 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 0.15 | 0.50 | 0.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.22 | 0.07 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.27 | 0.03 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 100.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 105.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 110.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.27 | -0.08 | 0.01 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 115.00 | 0.50 | 1.10 | 0.80 | 0.80 | +0.13 | +19.41% | 0.01 | 1 | 3 | 0.27 | -0.14 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.52 | +48.15% | 0.01 | 1 | 5 | 0.25 | -0.24 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 2.70 | 3.30 | 3.00 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.24 | -0.38 | 0.03 | -0.05 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 5.10 | 5.70 | 5.40 | 5.45 | +1.45 | +36.25% | 0.04 | 3 | 150 | 0.23 | -0.56 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 8.00 | 10.00 | 9.00 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.23 | -0.74 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 12.00 | 14.00 | 13.00 | 12.74 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.32 | -0.86 | 0.02 | -0.02 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 16.50 | 18.90 | 17.70 | % | 0.12 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 150.00 | 21.30 | 23.60 | 22.45 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 155.00 | 25.80 | 28.70 | 27.25 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 160.00 | 30.40 | 34.00 | 32.20 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 165.00 | 35.40 | 38.40 | 36.90 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 170.00 | 40.30 | 43.30 | 41.80 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 175.00 | 44.90 | 48.90 | 46.90 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 180.00 | 50.30 | 53.30 | 51.80 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 185.00 | 55.30 | 58.30 | 56.80 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 190.00 | 60.30 | 63.40 | 61.85 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 195.00 | 65.30 | 68.90 | 67.10 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |