Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $131.50 as of 10/30/2025 7:54:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 50.80 | 53.80 | 52.30 | 66.50 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/30/2025 4:00:02 PM EST |
| 80.00 | 45.10 | 48.80 | 46.95 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 40.90 | 43.40 | 42.15 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 36.40 | 38.90 | 37.65 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 30.80 | 33.90 | 32.35 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 100.00 | 26.40 | 29.00 | 27.70 | % | 0.28 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 105.00 | 21.80 | 24.20 | 23.00 | % | 0.22 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 110.00 | 16.80 | 19.30 | 18.05 | % | 0.16 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 115.00 | 11.90 | 14.80 | 13.35 | 33.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.03 | 8/4/2025 | 10/30/2025 4:00:02 PM EST |
| 120.00 | 8.40 | 9.20 | 8.80 | 9.79 | -10.01 | -50.56% | 0.07 | 1 | 0 | 0.27 | 0.72 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 4.90 | 5.60 | 5.25 | 25.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.25 | 0.56 | 0.04 | -0.04 | 4/29/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 2.40 | 3.30 | 2.85 | 3.04 | -11.11 | -78.52% | 0.02 | 5 | 30 | 0.24 | 0.38 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 1.20 | 1.75 | 1.48 | 1.50 | -0.81 | -35.07% | 0.01 | 69 | 52 | 0.24 | 0.22 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 140.00 | 0.75 | 1.10 | 0.93 | 0.90 | -0.35 | -28.00% | 0.01 | 18 | 189 | 0.26 | 0.13 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 0.30 | 0.75 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 8 | 610 | 0.27 | 0.07 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.28 | 0.04 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 0.00 | 5 | 414 | 0.30 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 3 | 301 | 0.30 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/30/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/30/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/30/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/30/2025 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/30/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/30/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/30/2025 4:00:02 PM EST |
| 100.00 | 0.10 | 0.55 | 0.33 | 0.27 | +0.17 | +170.00% | 0.00 | 1 | 77 | 0.37 | -0.03 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.02 | 6/27/2025 | 10/30/2025 4:00:02 PM EST |
| 110.00 | 0.50 | 1.25 | 0.88 | 0.50 | -0.06 | -10.72% | 0.01 | 2 | 76 | 0.32 | -0.10 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 115.00 | 0.90 | 1.35 | 1.13 | 0.95 | +0.11 | +13.10% | 0.01 | 2 | 61 | 0.27 | -0.18 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 120.00 | 1.60 | 2.30 | 1.95 | 1.90 | +0.60 | +46.16% | 0.02 | 21 | 81 | 0.24 | -0.28 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 3.00 | 3.80 | 3.40 | 3.00 | +0.60 | +25.00% | 0.03 | 17 | 568 | 0.22 | -0.44 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 5.70 | 6.60 | 6.15 | 6.01 | +2.19 | +57.33% | 0.05 | 12 | 335 | 0.21 | -0.62 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 8.70 | 11.00 | 9.85 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 238 | 0.19 | -0.78 | 0.03 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 140.00 | 12.30 | 15.10 | 13.70 | 12.70 | +8.90 | +234.22% | 0.10 | 7 | 163 | 0.32 | -0.87 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 17.10 | 19.70 | 18.40 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 618 | 0.35 | -0.93 | 0.01 | -0.02 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 22.00 | 24.60 | 23.30 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.40 | -0.96 | 0.01 | -0.01 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 26.90 | 29.60 | 28.25 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | -0.98 | 0.00 | -0.01 | 8/4/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 31.90 | 34.80 | 33.35 | 23.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | -0.98 | 0.00 | -0.01 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 36.80 | 39.80 | 38.30 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 170.00 | 41.70 | 45.00 | 43.35 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 175.00 | 46.70 | 50.00 | 48.35 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 180.00 | 51.80 | 54.80 | 53.30 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 185.00 | 56.80 | 60.60 | 58.70 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 61.80 | 64.90 | 63.35 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 66.80 | 69.70 | 68.25 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 71.80 | 74.70 | 73.25 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 210.00 | 81.80 | 84.70 | 83.25 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |