Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $133.50 as of 2/13/2026 7:29:44 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 | 51.50 | 55.60 | 53.55 | % | 0.67 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 85.00 | 46.50 | 50.20 | 48.35 | % | 0.57 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 90.00 | 41.50 | 45.10 | 43.30 | % | 0.48 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 95.00 | 36.50 | 40.40 | 38.45 | % | 0.40 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 100.00 | 31.40 | 34.80 | 33.10 | % | 0.33 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 105.00 | 26.60 | 29.00 | 27.80 | 25.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 21.50 | 24.40 | 22.95 | % | 0.21 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 115.00 | 16.60 | 19.50 | 18.05 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.78 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 11.60 | 14.10 | 12.85 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 7.20 | 9.50 | 8.35 | 7.97 | +2.72 | +51.81% | 0.07 | 3 | 30 | 0.45 | 0.95 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 3.60 | 4.90 | 4.25 | 4.00 | +2.58 | +181.69% | 0.03 | 33 | 219 | 0.29 | 0.76 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 0.95 | 1.40 | 1.18 | 1.00 | +0.61 | +156.41% | 0.01 | 60 | 479 | 0.25 | 0.36 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 4 | 161 | 0.26 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 1 | 67 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.25 | -62.50% | 0.00 | 13 | 204 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 0.15 | 0.40 | 0.28 | 0.26 | -0.89 | -77.40% | 0.00 | 12 | 369 | 0.35 | -0.05 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 0.45 | 0.80 | 0.63 | 0.60 | -1.55 | -72.10% | 0.00 | 108 | 114 | 0.25 | -0.24 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 2.00 | 3.20 | 2.60 | 2.65 | -6.99 | -72.51% | 0.02 | 1 | 4 | 0.22 | -0.64 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 6.30 | 8.70 | 7.50 | 13.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.04 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 10.90 | 13.70 | 12.30 | % | 0.08 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 150.00 | 15.90 | 18.50 | 17.20 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 155.00 | 21.10 | 23.50 | 22.30 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 160.00 | 25.90 | 28.50 | 27.20 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 165.00 | 30.40 | 33.50 | 31.95 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 170.00 | 35.60 | 38.50 | 37.05 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 175.00 | 40.50 | 43.50 | 42.00 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 180.00 | 45.50 | 48.50 | 47.00 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 185.00 | 50.50 | 53.50 | 52.00 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 190.00 | 55.50 | 58.50 | 57.00 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |