Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $122.97 as of 6/9/2026 7:19:13 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 | 49.50 | 51.90 | 50.70 | 50.83 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:10 PM EST |
| 80.00 | 44.50 | 46.80 | 45.65 | % | 0.57 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 85.00 | 39.20 | 41.80 | 40.50 | % | 0.48 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 90.00 | 34.20 | 36.80 | 35.50 | 45.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:10 PM EST |
| 95.00 | 29.50 | 31.90 | 30.70 | % | 0.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 100.00 | 24.20 | 26.90 | 25.55 | 24.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:10 PM EST |
| 105.00 | 19.40 | 22.00 | 20.70 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 110.00 | 14.60 | 16.30 | 15.45 | 15.43 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 3:59:10 PM EST |
| 115.00 | 9.80 | 11.50 | 10.65 | 11.15 | +2.60 | +30.41% | 0.09 | 3 | 41 | 0.55 | 0.95 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 120.00 | 5.30 | 6.70 | 6.00 | 6.40 | +2.00 | +45.46% | 0.05 | 2 | 13 | 0.40 | 0.84 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 125.00 | 2.15 | 3.10 | 2.63 | 2.50 | +1.05 | +72.42% | 0.02 | 8 | 1,013 | 0.28 | 0.56 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 130.00 | 0.35 | 0.85 | 0.60 | 0.61 | +0.21 | +52.50% | 0.00 | 16 | 938 | 0.26 | 0.20 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.01 | -9.10% | 0.00 | 63 | 3,104 | 0.37 | 0.04 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.02 | -14.29% | 0.00 | 5 | 414 | 0.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 993 | 0.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:10 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:10 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:10 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:10 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 3:59:10 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:10 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 3:59:10 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:10 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:10 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:10 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:10 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:10 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 8 | 338 | 0.50 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 115.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.18 | -40.00% | 0.00 | 106 | 359 | 0.40 | -0.05 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 120.00 | 0.50 | 0.80 | 0.65 | 0.56 | -0.74 | -56.93% | 0.01 | 167 | 1,007 | 0.33 | -0.16 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 125.00 | 1.30 | 2.25 | 1.78 | 2.13 | -1.36 | -38.97% | 0.01 | 4 | 494 | 0.26 | -0.44 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 130.00 | 4.30 | 6.00 | 5.15 | 6.72 | 0.00 | 0.00% | 0.04 | 0 | 458 | 0.42 | -0.80 | 0.06 | -0.09 | 6/8/2026 | 6/9/2026 3:59:10 PM EST |
| 135.00 | 8.30 | 10.70 | 9.50 | 10.92 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.56 | -0.96 | 0.02 | -0.03 | 6/3/2026 | 6/9/2026 3:59:10 PM EST |
| 140.00 | 13.30 | 15.90 | 14.60 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:10 PM EST |
| 145.00 | 18.30 | 20.80 | 19.55 | 22.87 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:10 PM EST |
| 150.00 | 23.30 | 26.10 | 24.70 | 26.86 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:10 PM EST |
| 155.00 | 28.80 | 30.80 | 29.80 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 160.00 | 33.30 | 36.20 | 34.75 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 165.00 | 38.30 | 41.10 | 39.70 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 170.00 | 43.30 | 46.20 | 44.75 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 175.00 | 48.30 | 51.10 | 49.70 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 180.00 | 53.30 | 56.10 | 54.70 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 185.00 | 58.30 | 61.10 | 59.70 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 190.00 | 63.30 | 66.10 | 64.70 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 195.00 | 68.30 | 71.10 | 69.70 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 200.00 | 73.30 | 76.10 | 74.70 | % | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST |