Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $131.55 as of 12/15/2025 6:35:55 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 | 57.20 | 60.00 | 58.60 | 66.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 52.30 | 54.60 | 53.45 | % | 0.67 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 85.00 | 47.30 | 49.80 | 48.55 | % | 0.57 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 90.00 | 42.30 | 45.20 | 43.75 | % | 0.49 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 95.00 | 37.30 | 40.70 | 39.00 | % | 0.41 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 100.00 | 32.30 | 34.90 | 33.60 | % | 0.34 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 105.00 | 27.80 | 29.90 | 28.85 | % | 0.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 110.00 | 22.30 | 24.80 | 23.55 | 23.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 17.30 | 19.90 | 18.60 | 33.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 12.30 | 14.80 | 13.55 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 7.40 | 9.70 | 8.55 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.52 | 0.99 | 0.01 | -0.02 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 3.10 | 5.00 | 4.05 | 3.70 | +1.98 | +115.12% | 0.03 | 2 | 189 | 0.38 | 0.89 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 0.80 | 1.10 | 0.95 | 1.00 | +0.75 | +300.00% | 0.01 | 38 | 443 | 0.19 | 0.44 | 0.13 | -0.19 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.11 | +137.50% | 0.00 | 2 | 273 | 0.30 | 0.05 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 33 | 656 | 0.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 398 | 0.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/15/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/15/2025 3:59:53 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 97 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 126 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 42 | 265 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 7 | 567 | 0.40 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.64 | -71.91% | 0.00 | 13 | 336 | 0.27 | -0.11 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 1.30 | 1.85 | 1.58 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.23 | -0.56 | 0.13 | -0.19 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 5.50 | 7.20 | 6.35 | 7.48 | -2.37 | -24.07% | 0.05 | 3 | 79 | 0.67 | -0.95 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 145.00 | 10.20 | 12.80 | 11.50 | 15.37 | 0.00 | 0.00% | 0.08 | 0 | 44 | 1.04 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 150.00 | 15.20 | 17.90 | 16.55 | 21.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:53 PM EST |
| 155.00 | 20.20 | 22.90 | 21.55 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 3:59:53 PM EST |
| 160.00 | 25.20 | 27.90 | 26.55 | 23.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:53 PM EST |
| 165.00 | 30.30 | 32.90 | 31.60 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 170.00 | 35.40 | 37.90 | 36.65 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 175.00 | 40.40 | 42.90 | 41.65 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 180.00 | 45.30 | 47.90 | 46.60 | % | 0.26 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 185.00 | 50.30 | 52.90 | 51.60 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 190.00 | 55.30 | 57.90 | 56.60 | % | 0.30 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 195.00 | 60.40 | 62.90 | 61.65 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 200.00 | 65.30 | 67.90 | 66.60 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 210.00 | 74.50 | 77.90 | 76.20 | % | 0.36 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST |