Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $132.22 as of 3/26/2026 6:06:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 50.80 | 54.80 | 52.80 | % | 0.62 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 90.00 | 45.80 | 49.90 | 47.85 | % | 0.53 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 95.00 | 40.90 | 44.90 | 42.90 | % | 0.45 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 100.00 | 36.50 | 39.40 | 37.95 | 37.42 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.76 | 0.99 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 105.00 | 31.50 | 34.30 | 32.90 | % | 0.31 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 110.00 | 26.80 | 29.30 | 28.05 | % | 0.26 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 115.00 | 22.00 | 24.50 | 23.25 | % | 0.20 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 120.00 | 17.30 | 20.20 | 18.75 | % | 0.16 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 125.00 | 13.10 | 15.30 | 14.20 | % | 0.11 | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 130.00 | 9.90 | 11.00 | 10.45 | 10.50 | +3.30 | +45.84% | 0.08 | 1 | 15 | 0.30 | 0.70 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 135.00 | 6.30 | 7.20 | 6.75 | 7.25 | +2.25 | +45.00% | 0.05 | 1 | 40 | 0.27 | 0.58 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 140.00 | 3.80 | 4.50 | 4.15 | 4.20 | +1.20 | +40.00% | 0.03 | 10 | 33 | 0.26 | 0.44 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 145.00 | 1.95 | 2.70 | 2.33 | 2.40 | +0.71 | +42.02% | 0.02 | 8 | 8 | 0.26 | 0.29 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 150.00 | 1.05 | 1.50 | 1.28 | 1.30 | +0.43 | +49.43% | 0.01 | 16 | 66 | 0.26 | 0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 155.00 | 0.50 | 0.85 | 0.68 | 0.70 | +0.17 | +32.08% | 0.00 | 2 | 1 | 0.26 | 0.09 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 105.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 110.00 | 0.25 | 1.25 | 0.75 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 115.00 | 0.50 | 1.05 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.37 | -0.10 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 120.00 | 0.80 | 1.25 | 1.03 | 1.10 | +0.15 | +15.79% | 0.01 | 1 | 101 | 0.33 | -0.15 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 125.00 | 1.40 | 1.90 | 1.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.21 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 130.00 | 2.40 | 3.10 | 2.75 | 2.70 | -0.80 | -22.86% | 0.02 | 6 | 9 | 0.29 | -0.30 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 135.00 | 3.90 | 4.90 | 4.40 | 4.60 | -0.82 | -15.13% | 0.03 | 6 | 20 | 0.28 | -0.42 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 140.00 | 6.30 | 7.20 | 6.75 | 6.60 | -0.80 | -10.82% | 0.05 | 2 | 16 | 0.26 | -0.56 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 145.00 | 9.70 | 10.40 | 10.05 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.03 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 150.00 | 13.10 | 15.00 | 14.05 | % | 0.09 | 0 | 0 | 0.24 | -0.83 | 0.02 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 155.00 | 17.40 | 19.80 | 18.60 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 160.00 | 21.70 | 24.60 | 23.15 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 165.00 | 26.80 | 29.40 | 28.10 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 170.00 | 31.40 | 34.40 | 32.90 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 175.00 | 35.80 | 39.70 | 37.75 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 180.00 | 40.50 | 44.80 | 42.65 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 185.00 | 45.50 | 49.70 | 47.60 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 190.00 | 50.70 | 54.60 | 52.65 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 195.00 | 55.70 | 59.60 | 57.65 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |