Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $132.92 as of 2/24/2026 7:37:51 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 | 52.40 | 56.60 | 54.50 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 85.00 | 47.50 | 51.40 | 49.45 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 90.00 | 42.60 | 46.30 | 44.45 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 95.00 | 37.60 | 41.20 | 39.40 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:10 PM EST | |||
| 100.00 | 32.60 | 35.50 | 34.05 | % | 0.34 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:10 PM EST | |||
| 105.00 | 27.80 | 30.70 | 29.25 | % | 0.28 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:10 PM EST | |||
| 110.00 | 23.40 | 25.50 | 24.45 | % | 0.22 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.03 | 2/24/2026 3:59:10 PM EST | |||
| 115.00 | 18.90 | 20.80 | 19.85 | % | 0.17 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.04 | 2/24/2026 3:59:10 PM EST | |||
| 120.00 | 14.10 | 16.10 | 15.10 | % | 0.13 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.04 | 2/24/2026 3:59:10 PM EST | |||
| 125.00 | 10.10 | 11.40 | 10.75 | % | 0.09 | 0 | 0 | 0.21 | 0.79 | 0.02 | -0.05 | 2/24/2026 3:59:10 PM EST | |||
| 130.00 | 6.90 | 7.60 | 7.25 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.23 | 0.67 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 3:59:10 PM EST |
| 135.00 | 3.80 | 4.60 | 4.20 | 4.20 | +0.44 | +11.71% | 0.03 | 15 | 24 | 0.22 | 0.50 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 140.00 | 1.85 | 2.50 | 2.18 | 2.12 | +0.20 | +10.42% | 0.02 | 128 | 14 | 0.21 | 0.31 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 145.00 | 0.65 | 1.30 | 0.98 | 1.05 | +0.04 | +3.96% | 0.01 | 6 | 16 | 0.21 | 0.18 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 150.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.11 | -19.65% | 0.00 | 3 | 1 | 0.22 | 0.10 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 155.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 1 | 0.23 | 0.05 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:10 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 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 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:10 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:10 PM EST | |||
| 105.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.02 | 2/24/2026 3:59:10 PM EST | |||
| 110.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.04 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 3:59:10 PM EST |
| 115.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.28 | -33.74% | 0.01 | 2 | 26 | 0.31 | -0.08 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 120.00 | 0.65 | 1.00 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.27 | -0.13 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:10 PM EST |
| 125.00 | 1.35 | 1.55 | 1.45 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.21 | 0.02 | -0.05 | 2/20/2026 | 2/24/2026 3:59:10 PM EST |
| 130.00 | 2.35 | 2.75 | 2.55 | 2.80 | -0.80 | -22.23% | 0.02 | 87 | 28 | 0.23 | -0.33 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 135.00 | 4.40 | 4.80 | 4.60 | 5.10 | -0.70 | -12.07% | 0.03 | 23 | 11 | 0.21 | -0.50 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 140.00 | 7.40 | 8.30 | 7.85 | 8.58 | % | 0.06 | 1 | 0 | 0.22 | -0.69 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:10 PM EST | |
| 145.00 | 11.10 | 13.10 | 12.10 | % | 0.08 | 0 | 0 | 0.22 | -0.82 | 0.02 | -0.03 | 2/24/2026 3:59:10 PM EST | |||
| 150.00 | 15.50 | 17.70 | 16.60 | % | 0.11 | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.02 | 2/24/2026 3:59:10 PM EST | |||
| 155.00 | 19.00 | 23.10 | 21.05 | % | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 2/24/2026 3:59:10 PM EST | |||
| 160.00 | 25.10 | 28.10 | 26.60 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:10 PM EST | |||
| 165.00 | 28.90 | 33.10 | 31.00 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 170.00 | 34.20 | 38.10 | 36.15 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 175.00 | 39.20 | 43.10 | 41.15 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 180.00 | 44.20 | 48.10 | 46.15 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 185.00 | 49.20 | 53.10 | 51.15 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 190.00 | 54.20 | 58.10 | 56.15 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST |