Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $123.85 as of 2/4/2025 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.00 | 50.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 80.00 | 42.00 | 45.90 | 45.10 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 37.00 | 40.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 90.00 | 32.00 | 35.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 26.90 | 30.90 | 38.22 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:41 PM EST |
| 100.00 | 22.80 | 25.50 | 19.87 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:41 PM EST |
| 105.00 | 18.20 | 20.00 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 110.00 | 12.50 | 15.20 | 17.22 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.89 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 115.00 | 9.30 | 12.00 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.80 | 0.02 | -0.03 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 120.00 | 5.70 | 7.70 | 6.20 | 0.00 | 0.00% | 0 | 17 | 0.22 | 0.66 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 125.00 | 3.00 | 3.40 | 3.40 | -0.77 | -18.47% | 12 | 117 | 0.22 | 0.46 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 130.00 | 1.20 | 1.50 | 1.50 | -0.74 | -33.04% | 6 | 73 | 0.20 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 135.00 | 0.55 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 181 | 0.22 | 0.13 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 140.00 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 111 | 0.22 | 0.06 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 145.00 | 0.05 | 0.35 | 0.19 | +0.10 | +111.12% | 2 | 97 | 0.25 | 0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 150.00 | 0.00 | 0.35 | 0.13 | +0.05 | +62.50% | 1 | 210 | 0.34 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.33 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 160.00 | 0.00 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:41 PM EST |
| 165.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:41 PM EST |
| 170.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:41 PM EST |
| 175.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:41 PM EST |
| 180.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 3:59:41 PM EST |
| 185.00 | 0.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:41 PM EST |
| 190.00 | 0.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:41 PM EST |
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 100.00 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 105.00 | 0.30 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 502 | 0.33 | -0.05 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 110.00 | 0.50 | 0.70 | 0.55 | -0.03 | -5.18% | 1 | 507 | 0.27 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 115.00 | 0.30 | 1.25 | 1.20 | +0.13 | +12.15% | 36 | 109 | 0.25 | -0.20 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 120.00 | 2.00 | 2.40 | 2.40 | +0.67 | +38.73% | 3 | 137 | 0.22 | -0.34 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 125.00 | 2.70 | 4.70 | 3.52 | 0.00 | 0.00% | 0 | 239 | 0.22 | -0.54 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 130.00 | 7.20 | 8.00 | 7.55 | 0.00 | 0.00% | 0 | 131 | 0.21 | -0.74 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 135.00 | 11.00 | 12.60 | 11.80 | 0.00 | 0.00% | 0 | 205 | 0.30 | -0.87 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 140.00 | 15.60 | 17.60 | 18.62 | 0.00 | 0.00% | 0 | 71 | 0.37 | -0.94 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:41 PM EST |
| 145.00 | 20.60 | 22.70 | 20.47 | 0.00 | 0.00% | 0 | 53 | 0.45 | -0.98 | 0.01 | -0.01 | 12/23/2024 | 2/4/2025 3:59:41 PM EST |
| 150.00 | 25.50 | 27.80 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 3:59:41 PM EST |
| 155.00 | 29.80 | 33.80 | 20.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:41 PM EST |
| 160.00 | 34.80 | 38.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 165.00 | 39.80 | 43.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 170.00 | 44.90 | 48.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 175.00 | 49.80 | 53.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 180.00 | 54.80 | 59.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 185.00 | 59.80 | 63.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 190.00 | 64.80 | 68.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 195.00 | 69.80 | 73.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 200.00 | 74.80 | 78.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST |