Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $121.13 as of 6/2/2026 10:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 49.70 | 53.80 | 51.75 | % | 0.74 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 75.00 | 44.70 | 48.80 | 46.75 | % | 0.62 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 80.00 | 39.80 | 43.90 | 41.85 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 85.00 | 34.80 | 38.90 | 36.85 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 90.00 | 29.90 | 33.90 | 31.90 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 95.00 | 26.00 | 28.70 | 27.35 | % | 0.29 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 100.00 | 21.20 | 23.90 | 22.55 | % | 0.23 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.03 | 6/1/2026 3:59:58 PM EST | |||
| 105.00 | 16.70 | 18.80 | 17.75 | 19.24 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.50 | 0.93 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 110.00 | 12.00 | 13.90 | 12.95 | % | 0.12 | 0 | 0 | 0.26 | 0.87 | 0.02 | -0.05 | 6/1/2026 3:59:58 PM EST | |||
| 115.00 | 8.10 | 9.70 | 8.90 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | 0.76 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 120.00 | 4.80 | 5.80 | 5.30 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.22 | 0.61 | 0.04 | -0.06 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 125.00 | 2.60 | 3.40 | 3.00 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 676 | 0.21 | 0.41 | 0.04 | -0.05 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 130.00 | 1.00 | 1.70 | 1.35 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.22 | 0.24 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 135.00 | 0.25 | 0.95 | 0.60 | 0.60 | +0.05 | +9.10% | 0.00 | 10 | 280 | 0.22 | 0.13 | 0.02 | -0.03 | 6/2/2026 | 6/1/2026 3:59:58 PM EST |
| 140.00 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.26 | 0.06 | 0.01 | -0.01 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 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 | 6/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 95.00 | 0.05 | 0.75 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 0.85 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.30 | -0.07 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 110.00 | 0.45 | 1.15 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.27 | -0.13 | 0.02 | -0.05 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 115.00 | 1.40 | 1.85 | 1.63 | 1.65 | +0.04 | +2.49% | 0.01 | 2 | 42 | 0.26 | -0.24 | 0.03 | -0.05 | 6/2/2026 | 6/1/2026 3:59:58 PM EST |
| 120.00 | 2.85 | 3.60 | 3.23 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.24 | -0.39 | 0.04 | -0.06 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 125.00 | 5.00 | 6.50 | 5.75 | 5.65 | 0.00 | 0.00% | 0.05 | 0 | 316 | 0.24 | -0.59 | 0.04 | -0.05 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 130.00 | 8.30 | 10.00 | 9.15 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.30 | -0.76 | 0.03 | -0.04 | 5/27/2026 | 6/1/2026 3:59:58 PM EST |
| 135.00 | 12.40 | 14.50 | 13.45 | % | 0.10 | 0 | 0 | 0.30 | -0.87 | 0.02 | -0.03 | 6/1/2026 3:59:58 PM EST | |||
| 140.00 | 16.90 | 20.00 | 18.45 | % | 0.13 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 145.00 | 21.60 | 25.70 | 23.65 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 150.00 | 26.60 | 30.70 | 28.65 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 155.00 | 31.60 | 35.20 | 33.40 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 160.00 | 36.60 | 40.60 | 38.60 | 33.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 3:59:58 PM EST |
| 165.00 | 41.60 | 45.60 | 43.60 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 170.00 | 46.60 | 50.20 | 48.40 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 175.00 | 51.60 | 55.60 | 53.60 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 180.00 | 56.60 | 60.60 | 58.60 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST |