Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $147.11 as of 5/5/2025 7:33:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.60 | 75.00 | 78.43 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 67.00 | 69.50 | 61.85 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 61.70 | 64.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 56.50 | 60.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 51.90 | 54.70 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 47.10 | 50.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 41.50 | 45.00 | 43.40 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 37.10 | 39.80 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 32.00 | 35.00 | 28.58 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 26.90 | 29.50 | 23.50 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.98 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 22.30 | 25.40 | 19.77 | 0.00 | 0.00% | 0 | 66 | 0.50 | 0.92 | 0.01 | -0.03 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 17.40 | 19.40 | 17.45 | 0.00 | 0.00% | 0 | 66 | 0.37 | 0.89 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 13.10 | 14.70 | 13.30 | 0.00 | 0.00% | 0 | 206 | 0.22 | 0.86 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 8.40 | 10.10 | 7.95 | 0.00 | 0.00% | 0 | 499 | 0.20 | 0.77 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 5.20 | 6.50 | 6.20 | +0.80 | +14.82% | 21 | 474 | 0.21 | 0.62 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 2.90 | 3.60 | 3.07 | +0.52 | +20.40% | 30 | 873 | 0.20 | 0.44 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 1.20 | 1.90 | 1.27 | +0.28 | +28.29% | 18 | 357 | 0.19 | 0.27 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.35 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 843 | 0.17 | 0.14 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.45 | 0.21 | 0.00 | 0.00% | 0 | 72 | 0.31 | 0.06 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.02 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.10 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 38 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.60 | 0.83 | 0.00 | 0.00% | 0 | 49 | 0.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 208 | 0.46 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.05 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 147 | 0.41 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.05 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 116 | 0.45 | -0.02 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 373 | 0.30 | -0.08 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.45 | 0.75 | 0.60 | -2.40 | -80.00% | 3 | 78 | 0.28 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.80 | 1.35 | 1.00 | +0.04 | +4.17% | 3 | 95 | 0.26 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 1.45 | 2.00 | 1.72 | -0.13 | -7.03% | 10 | 243 | 0.23 | -0.23 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 2.70 | 3.20 | 2.80 | -0.80 | -22.23% | 8 | 260 | 0.21 | -0.38 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 4.80 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 61 | 0.21 | -0.56 | 0.04 | -0.05 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 6.60 | 10.50 | 11.80 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.73 | 0.03 | -0.04 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 10.70 | 14.70 | % | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 15.50 | 19.80 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 20.60 | 24.70 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 25.70 | 29.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 30.50 | 34.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 35.50 | 39.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 40.50 | 44.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 45.50 | 49.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 50.50 | 54.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |