Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $137.75 as of 10/3/2025 8:56:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.50 | 59.40 | 57.95 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 85.00 | 51.50 | 54.40 | 52.95 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 90.00 | 46.50 | 49.40 | 47.95 | % | 0.53 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 95.00 | 41.60 | 44.30 | 42.95 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 100.00 | 36.60 | 39.50 | 38.05 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 105.00 | 31.70 | 35.50 | 33.60 | % | 0.32 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 110.00 | 27.00 | 29.10 | 28.05 | % | 0.26 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 115.00 | 22.10 | 24.50 | 23.30 | 24.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | 0.93 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 18.10 | 19.60 | 18.85 | 18.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.38 | 0.89 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 12.50 | 14.80 | 13.65 | 13.90 | +0.80 | +6.11% | 0.11 | 2 | 33 | 0.32 | 0.82 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 8.00 | 10.50 | 9.25 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.28 | 0.74 | 0.02 | -0.05 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 6.10 | 6.60 | 6.35 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.24 | 0.61 | 0.03 | -0.05 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.65 | +22.81% | 0.03 | 5 | 63 | 0.22 | 0.43 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 1.60 | 1.95 | 1.78 | 1.82 | +0.59 | +47.97% | 0.01 | 108 | 350 | 0.22 | 0.27 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 0.80 | 1.00 | 0.90 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.22 | 0.16 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | 0.09 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 115.00 | 0.05 | 0.70 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.07 | 0.01 | -0.03 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 0.45 | 1.70 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | -0.11 | 0.01 | -0.03 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 0.85 | 1.15 | 1.00 | 1.09 | +0.24 | +28.24% | 0.01 | 29 | 8 | 0.26 | -0.18 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 1.60 | 1.85 | 1.73 | 1.75 | -0.60 | -25.54% | 0.01 | 17 | 33 | 0.24 | -0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 3.00 | 3.50 | 3.25 | 3.07 | -1.05 | -25.49% | 0.02 | 44 | 81 | 0.23 | -0.39 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 5.10 | 5.80 | 5.45 | 5.55 | -1.26 | -18.51% | 0.04 | 5 | 72 | 0.21 | -0.57 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 8.60 | 9.20 | 8.90 | 8.60 | -1.77 | -17.07% | 0.06 | 3 | 4 | 0.21 | -0.73 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 12.60 | 14.00 | 13.30 | % | 0.09 | 0 | 0 | 0.23 | -0.84 | 0.02 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 155.00 | 16.90 | 19.40 | 18.15 | % | 0.12 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 160.00 | 20.50 | 24.20 | 22.35 | % | 0.14 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 165.00 | 26.00 | 29.10 | 27.55 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 170.00 | 31.40 | 34.00 | 32.70 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 175.00 | 35.10 | 39.10 | 37.10 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 40.50 | 43.90 | 42.20 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 185.00 | 45.10 | 48.90 | 47.00 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 190.00 | 50.60 | 53.80 | 52.20 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |