Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $134.97 as of 4/24/2026 2:39:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.90 | 59.70 | 57.80 | % | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 80.00 | 50.90 | 54.70 | 52.80 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 85.00 | 45.90 | 49.70 | 47.80 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 90.00 | 40.80 | 44.70 | 42.75 | % | 0.47 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 95.00 | 35.80 | 39.80 | 37.80 | % | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 100.00 | 30.90 | 34.80 | 32.85 | % | 0.33 | 0 | 3 | 0.71 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 105.00 | 27.30 | 29.70 | 28.50 | % | 0.27 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.01 | 4/24/2026 3:59:35 PM EST | |||
| 110.00 | 22.30 | 24.80 | 23.55 | % | 0.21 | 0 | 3 | 0.49 | 0.93 | 0.01 | -0.02 | 4/24/2026 3:59:35 PM EST | |||
| 115.00 | 17.90 | 20.10 | 19.00 | 17.39 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.33 | 0.89 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 120.00 | 13.30 | 15.10 | 14.20 | % | 0.12 | 0 | 4 | 0.29 | 0.82 | 0.02 | -0.04 | 4/24/2026 3:59:35 PM EST | |||
| 125.00 | 9.10 | 10.20 | 9.65 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 573 | 0.27 | 0.72 | 0.02 | -0.04 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 130.00 | 6.00 | 6.90 | 6.45 | 7.00 | -0.20 | -2.78% | 0.05 | 19 | 305 | 0.25 | 0.60 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 135.00 | 3.40 | 4.30 | 3.85 | 4.50 | -0.50 | -10.00% | 0.03 | 28 | 174 | 0.24 | 0.43 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 140.00 | 1.70 | 2.60 | 2.15 | 2.63 | -0.37 | -12.34% | 0.02 | 3 | 416 | 0.25 | 0.28 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 145.00 | 0.90 | 1.50 | 1.20 | 1.30 | +0.05 | +4.00% | 0.01 | 1 | 1,015 | 0.24 | 0.17 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 150.00 | 0.45 | 0.85 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.25 | 0.10 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 155.00 | 0.15 | 0.80 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.27 | 0.05 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:35 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.29 | 0.03 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:35 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:35 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:35 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 100.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.41 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:35 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | -0.04 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 110.00 | 0.15 | 0.85 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.32 | -0.07 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 115.00 | 0.55 | 0.90 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.29 | -0.11 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 120.00 | 1.00 | 1.45 | 1.23 | 1.00 | -0.05 | -4.77% | 0.01 | 50 | 559 | 0.27 | -0.18 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 125.00 | 1.80 | 2.45 | 2.13 | 2.15 | +0.35 | +19.45% | 0.02 | 61 | 276 | 0.25 | -0.28 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 130.00 | 3.60 | 4.00 | 3.80 | 3.30 | -0.70 | -17.50% | 0.03 | 40 | 242 | 0.25 | -0.40 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 135.00 | 5.70 | 6.60 | 6.15 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.23 | -0.57 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 140.00 | 9.20 | 10.00 | 9.60 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.23 | -0.72 | 0.03 | -0.04 | 4/10/2026 | 4/24/2026 3:59:35 PM EST |
| 145.00 | 12.30 | 14.30 | 13.30 | % | 0.09 | 0 | 209 | 0.30 | -0.83 | 0.02 | -0.03 | 4/24/2026 3:59:35 PM EST | |||
| 150.00 | 16.70 | 19.10 | 17.90 | % | 0.12 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.02 | 4/24/2026 3:59:35 PM EST | |||
| 155.00 | 21.50 | 23.80 | 22.65 | % | 0.15 | 0 | 2 | 0.38 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:35 PM EST | |||
| 160.00 | 26.30 | 28.80 | 27.55 | % | 0.17 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:35 PM EST | |||
| 165.00 | 31.10 | 35.10 | 33.10 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 170.00 | 36.10 | 40.00 | 38.05 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 175.00 | 41.10 | 44.90 | 43.00 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 180.00 | 46.00 | 49.80 | 47.90 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 185.00 | 51.00 | 54.80 | 52.90 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 190.00 | 56.00 | 59.80 | 57.90 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 195.00 | 61.00 | 65.00 | 63.00 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 200.00 | 66.00 | 69.80 | 67.90 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST |