Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $127.37 as of 5/14/2026 10:16:41 AM 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 | 50.40 | 54.60 | 52.50 | 50.83 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:58 PM EST |
| 80.00 | 45.50 | 48.90 | 47.20 | % | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 85.00 | 40.50 | 44.10 | 42.30 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 90.00 | 35.50 | 39.70 | 37.60 | 45.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:58 PM EST |
| 95.00 | 30.70 | 33.80 | 32.25 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 100.00 | 26.60 | 29.60 | 28.10 | 26.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 105.00 | 21.60 | 24.20 | 22.90 | % | 0.22 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 5/13/2026 3:59:58 PM EST | |||
| 110.00 | 17.10 | 19.50 | 18.30 | % | 0.17 | 0 | 3 | 0.40 | 0.94 | 0.01 | -0.03 | 5/13/2026 3:59:58 PM EST | |||
| 115.00 | 12.20 | 14.50 | 13.35 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.35 | 0.88 | 0.02 | -0.04 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 120.00 | 7.40 | 9.90 | 8.65 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.25 | 0.79 | 0.03 | -0.05 | 5/8/2026 | 5/13/2026 3:59:58 PM EST |
| 125.00 | 4.80 | 6.00 | 5.40 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 579 | 0.23 | 0.64 | 0.04 | -0.06 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 130.00 | 2.20 | 3.10 | 2.65 | 2.84 | +0.04 | +1.43% | 0.02 | 1 | 429 | 0.23 | 0.43 | 0.04 | -0.06 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 135.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.05 | -3.71% | 0.01 | 112 | 1,587 | 0.24 | 0.24 | 0.03 | -0.04 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 140.00 | 0.05 | 0.70 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.24 | 0.13 | 0.02 | -0.03 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 145.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.25 | 0.06 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.35 | 0.02 | 0.01 | -0.01 | 5/5/2026 | 5/13/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.36 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/13/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/13/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 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 | 0.70 | 0.35 | % | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 5/13/2026 3:59:58 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | -0.03 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.31 | -0.06 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 115.00 | 0.35 | 1.05 | 0.70 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.28 | -0.12 | 0.02 | -0.04 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 120.00 | 1.10 | 1.35 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 1 | 653 | 0.25 | -0.21 | 0.03 | -0.05 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 125.00 | 2.30 | 3.20 | 2.75 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 458 | 0.23 | -0.36 | 0.04 | -0.06 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 130.00 | 4.50 | 5.80 | 5.15 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 476 | 0.23 | -0.57 | 0.04 | -0.06 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 135.00 | 7.60 | 9.90 | 8.75 | 9.19 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.23 | -0.76 | 0.03 | -0.04 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 140.00 | 11.80 | 14.10 | 12.95 | 13.74 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.35 | -0.87 | 0.02 | -0.03 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 145.00 | 16.10 | 19.20 | 17.65 | 13.64 | 0.00 | 0.00% | 0.12 | 0 | 209 | 0.49 | -0.94 | 0.01 | -0.02 | 4/27/2026 | 5/13/2026 3:59:58 PM EST |
| 150.00 | 20.70 | 24.50 | 22.60 | % | 0.15 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 5/13/2026 3:59:58 PM EST | |||
| 155.00 | 25.70 | 29.50 | 27.60 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 160.00 | 31.40 | 34.90 | 33.15 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 165.00 | 35.70 | 39.90 | 37.80 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 170.00 | 41.40 | 44.90 | 43.15 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 175.00 | 45.70 | 49.80 | 47.75 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 180.00 | 50.70 | 54.90 | 52.80 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 185.00 | 55.70 | 59.90 | 57.80 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 190.00 | 60.70 | 64.90 | 62.80 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 195.00 | 65.70 | 69.90 | 67.80 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 200.00 | 70.70 | 74.90 | 72.80 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST |