Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $130.55 as of 12/26/2025 7:39:08 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 | 48.90 | 53.10 | 51.00 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 44.10 | 47.90 | 46.00 | % | 0.54 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 39.10 | 43.20 | 41.15 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 34.20 | 38.20 | 36.20 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 29.30 | 33.20 | 31.25 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 25.50 | 28.30 | 26.90 | % | 0.26 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 20.70 | 23.20 | 21.95 | % | 0.20 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 15.80 | 18.50 | 17.15 | % | 0.15 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 11.50 | 13.60 | 12.55 | % | 0.10 | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 125.00 | 7.40 | 8.30 | 7.85 | % | 0.06 | 0 | 0 | 0.23 | 0.71 | 0.03 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 130.00 | 2.70 | 4.70 | 3.70 | 4.70 | -0.30 | -6.00% | 0.03 | 1 | 16 | 0.17 | 0.53 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 1.05 | 2.40 | 1.73 | 2.35 | -0.23 | -8.92% | 0.01 | 4 | 22 | 0.17 | 0.31 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 0.80 | 1.10 | 0.95 | 1.10 | -0.15 | -12.00% | 0.01 | 25 | 57 | 0.19 | 0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 0.20 | 0.55 | 0.38 | 0.55 | +0.05 | +10.00% | 0.00 | 2 | 7 | 0.19 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 0.10 | 0.75 | 0.43 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | -0.05 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.35 | 0.95 | 0.65 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.26 | -0.09 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.60 | 1.35 | 0.98 | 1.10 | +0.20 | +22.23% | 0.01 | 7 | 22 | 0.22 | -0.17 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 1.80 | 2.55 | 2.18 | 2.10 | +0.19 | +9.95% | 0.02 | 1 | 4 | 0.22 | -0.29 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 3.40 | 4.00 | 3.70 | 4.00 | +0.30 | +8.11% | 0.03 | 3 | 16 | 0.19 | -0.47 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 6.00 | 6.90 | 6.45 | % | 0.05 | 0 | 0 | 0.18 | -0.69 | 0.04 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 9.00 | 11.20 | 10.10 | 9.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.85 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 13.00 | 15.40 | 14.20 | % | 0.10 | 0 | 0 | 0.25 | -0.93 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 17.70 | 20.60 | 19.15 | % | 0.13 | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 22.40 | 26.50 | 24.45 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 160.00 | 27.60 | 31.50 | 29.55 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 165.00 | 32.40 | 36.40 | 34.40 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 170.00 | 37.50 | 41.50 | 39.50 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 175.00 | 42.50 | 46.50 | 44.50 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 180.00 | 47.50 | 51.50 | 49.50 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 185.00 | 52.50 | 56.50 | 54.50 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 190.00 | 57.50 | 61.50 | 59.50 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |