Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $143.61 as of 5/27/2025 2:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.60 | 66.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 85.00 | 57.50 | 61.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 90.00 | 52.70 | 56.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 95.00 | 47.70 | 51.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 100.00 | 42.80 | 46.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 105.00 | 37.90 | 40.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 110.00 | 33.00 | 35.80 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:50 PM EST | |||
| 115.00 | 28.50 | 30.60 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 5/27/2025 1:58:50 PM EST | |||
| 120.00 | 24.10 | 25.70 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.03 | 5/27/2025 1:58:50 PM EST | |||
| 125.00 | 19.30 | 20.80 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.04 | 5/27/2025 1:58:50 PM EST | |||
| 130.00 | 15.10 | 15.90 | % | 0 | 0 | 0.26 | 0.88 | 0.01 | -0.05 | 5/27/2025 1:58:50 PM EST | |||
| 135.00 | 10.90 | 11.50 | 10.90 | % | 1 | 0 | 0.22 | 0.80 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 140.00 | 7.00 | 7.50 | 5.15 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.68 | 0.03 | -0.06 | 5/15/2025 | 5/27/2025 1:58:50 PM EST |
| 145.00 | 4.20 | 4.50 | 4.40 | -0.70 | -13.73% | 2 | 5 | 0.20 | 0.52 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 150.00 | 1.95 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.20 | 0.34 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 155.00 | 0.95 | 1.20 | 1.00 | -0.31 | -23.67% | 2 | 9 | 0.20 | 0.20 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 160.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.10 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 165.00 | 0.20 | 0.35 | % | 0 | 0 | 0.21 | 0.05 | 0.01 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.02 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:50 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:50 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:50 PM EST | |||
| 115.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.03 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:58:50 PM EST |
| 120.00 | 0.30 | 0.50 | 0.35 | % | 2 | 0 | 0.32 | -0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 125.00 | 0.50 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.07 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 130.00 | 0.85 | 1.05 | 0.90 | -0.20 | -18.19% | 2 | 26 | 0.26 | -0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 135.00 | 1.50 | 1.75 | 1.56 | -0.84 | -35.00% | 35 | 20 | 0.24 | -0.20 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 140.00 | 2.70 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 88 | 0.23 | -0.32 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 145.00 | 4.70 | 5.00 | 4.80 | -0.60 | -11.12% | 4 | 46 | 0.21 | -0.48 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 150.00 | 7.60 | 8.20 | % | 0 | 0 | 0.20 | -0.66 | 0.03 | -0.04 | 5/27/2025 1:58:50 PM EST | |||
| 155.00 | 11.10 | 12.20 | % | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.03 | 5/27/2025 1:58:50 PM EST | |||
| 160.00 | 15.60 | 17.30 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 5/27/2025 1:58:50 PM EST | |||
| 165.00 | 20.50 | 22.10 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 170.00 | 24.70 | 28.30 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 175.00 | 29.70 | 33.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 180.00 | 34.80 | 38.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 185.00 | 39.50 | 43.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 190.00 | 44.60 | 48.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |