Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $142.05 as of 8/13/2025 7:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.90 | 75.90 | 73.90 | % | 1.06 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 75.00 | 66.90 | 71.00 | 68.95 | % | 0.92 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 62.00 | 66.10 | 64.05 | % | 0.80 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 85.00 | 57.20 | 60.90 | 59.05 | 57.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 52.20 | 55.90 | 54.05 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 95.00 | 47.80 | 49.90 | 48.85 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 100.00 | 42.90 | 45.10 | 44.00 | 41.54 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 37.90 | 40.00 | 38.95 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 32.50 | 36.20 | 34.35 | 36.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/13/2025 3:59:51 PM EST |
| 115.00 | 28.80 | 30.20 | 29.50 | 27.88 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.02 | 6/12/2025 | 8/13/2025 3:59:51 PM EST |
| 120.00 | 23.70 | 25.10 | 24.40 | 25.31 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.45 | 0.97 | 0.00 | -0.03 | 5/19/2025 | 8/13/2025 3:59:51 PM EST |
| 125.00 | 19.00 | 21.20 | 20.10 | 29.46 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.48 | 0.95 | 0.01 | -0.04 | 4/4/2025 | 8/13/2025 3:59:51 PM EST |
| 130.00 | 14.30 | 15.00 | 14.65 | 14.30 | +4.00 | +38.84% | 0.11 | 1 | 82 | 0.28 | 0.88 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 135.00 | 9.90 | 10.40 | 10.15 | 11.71 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.21 | 0.81 | 0.02 | -0.06 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 140.00 | 6.00 | 6.60 | 6.30 | 6.23 | +1.15 | +22.64% | 0.04 | 5 | 976 | 0.20 | 0.69 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 145.00 | 2.95 | 3.20 | 3.08 | 2.95 | +1.05 | +55.27% | 0.02 | 100 | 831 | 0.18 | 0.49 | 0.05 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 150.00 | 1.20 | 1.60 | 1.40 | 1.33 | +0.51 | +62.20% | 0.01 | 41 | 889 | 0.19 | 0.26 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 155.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,768 | 0.18 | 0.12 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 160.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.23 | -46.00% | 0.00 | 1 | 751 | 0.20 | 0.05 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.35 | 0.01 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/13/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:51 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 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 8/13/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.47 | -0.01 | 0.00 | -0.02 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 120.00 | 0.15 | 0.55 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.36 | -0.03 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 3 | 110 | 0.32 | -0.05 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 130.00 | 0.25 | 0.65 | 0.45 | 0.47 | -0.13 | -21.67% | 0.00 | 3 | 611 | 0.24 | -0.12 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 135.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.25 | -21.74% | 0.01 | 48 | 577 | 0.22 | -0.19 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 140.00 | 1.75 | 2.05 | 1.90 | 2.01 | -0.34 | -14.47% | 0.01 | 14 | 1,666 | 0.21 | -0.31 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 145.00 | 3.60 | 4.00 | 3.80 | 3.85 | +0.16 | +4.34% | 0.03 | 5 | 438 | 0.19 | -0.51 | 0.05 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 150.00 | 6.80 | 7.30 | 7.05 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.18 | -0.74 | 0.04 | -0.04 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 155.00 | 10.90 | 12.70 | 11.80 | 17.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.88 | 0.02 | -0.03 | 6/30/2025 | 8/13/2025 3:59:51 PM EST |
| 160.00 | 15.10 | 18.50 | 16.80 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 165.00 | 20.50 | 23.50 | 22.00 | 25.81 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:51 PM EST |
| 170.00 | 24.70 | 28.50 | 26.60 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 175.00 | 29.60 | 33.50 | 31.55 | 31.58 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 3:59:51 PM EST |
| 180.00 | 34.40 | 38.50 | 36.45 | 31.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:51 PM EST |
| 185.00 | 39.50 | 43.50 | 41.50 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 190.00 | 44.50 | 48.50 | 46.50 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 195.00 | 49.80 | 53.50 | 51.65 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 200.00 | 54.80 | 58.50 | 56.65 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |