Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $143.10 as of 3/28/2025 7:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.50 | 58.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 50.60 | 53.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 45.60 | 48.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 40.80 | 43.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 35.40 | 39.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 30.50 | 34.20 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 26.20 | 29.00 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 21.30 | 24.50 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 17.10 | 19.30 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.88 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 12.90 | 13.50 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.80 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 8.90 | 9.30 | 9.59 | +2.54 | +36.03% | 1 | 13 | 0.25 | 0.70 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 5.40 | 5.90 | 6.10 | +2.10 | +52.50% | 6 | 69 | 0.23 | 0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 2.95 | 3.40 | 3.40 | +1.50 | +78.95% | 19 | 29 | 0.22 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 1.40 | 1.75 | 0.97 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.23 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 0.65 | 0.85 | 0.72 | % | 2 | 0 | 0.21 | 0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 165.00 | 0.30 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 0.75 | % | 0 | 0 | 0.25 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.90 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.04 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.35 | 0.55 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.70 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.12 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 1.15 | 2.35 | 1.29 | -0.50 | -27.94% | 3 | 33 | 0.28 | -0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 2.20 | 3.50 | 2.24 | -0.90 | -28.67% | 3 | 129 | 0.26 | -0.30 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 3.80 | 4.20 | 4.10 | -1.60 | -28.07% | 1 | 29 | 0.22 | -0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 6.30 | 6.80 | % | 0 | 0 | 0.21 | -0.62 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 9.20 | 10.30 | % | 0 | 0 | 0.18 | -0.77 | 0.03 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 13.90 | 15.00 | % | 0 | 0 | 0.20 | -0.88 | 0.02 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 165.00 | 17.10 | 20.10 | % | 0 | 0 | 0.14 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 170.00 | 21.50 | 25.40 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 26.80 | 29.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 31.60 | 35.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 37.00 | 40.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 190.00 | 42.00 | 45.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 46.30 | 50.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 52.00 | 55.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |