Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $131.67 as of 12/23/2025 2:39:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.50 | 58.40 | 56.45 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 80.00 | 49.50 | 53.40 | 51.45 | % | 0.64 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 85.00 | 44.50 | 48.40 | 46.45 | % | 0.55 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 90.00 | 39.60 | 43.30 | 41.45 | % | 0.46 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 95.00 | 34.60 | 38.10 | 36.35 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 100.00 | 29.80 | 33.10 | 31.45 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 105.00 | 25.40 | 28.20 | 26.80 | % | 0.26 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 110.00 | 20.70 | 23.30 | 22.00 | 24.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:59:02 PM EST |
| 115.00 | 15.70 | 18.40 | 17.05 | 16.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | 0.97 | 0.01 | -0.02 | 12/11/2025 | 12/23/2025 12:59:02 PM EST |
| 120.00 | 10.90 | 12.90 | 11.90 | % | 0.10 | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.03 | 12/23/2025 12:59:02 PM EST | |||
| 125.00 | 6.00 | 8.90 | 7.45 | % | 0.06 | 0 | 0 | 0.38 | 0.82 | 0.03 | -0.05 | 12/23/2025 12:59:02 PM EST | |||
| 130.00 | 3.10 | 3.60 | 3.35 | 3.60 | 0.00 | 0.00% | 0.03 | 3 | 61 | 0.19 | 0.60 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 135.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.22 | -17.33% | 0.01 | 103 | 609 | 0.18 | 0.29 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 140.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.18 | 0.10 | 0.03 | -0.02 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.22 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:59:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:59:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 185.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 115.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 29 | 0.29 | -0.03 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 120.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 92 | 0.24 | -0.08 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 125.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.04 | -6.25% | 0.01 | 14 | 125 | 0.20 | -0.18 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 130.00 | 1.65 | 1.90 | 1.78 | 1.80 | +0.31 | +20.81% | 0.01 | 8 | 433 | 0.18 | -0.40 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 135.00 | 4.40 | 4.90 | 4.65 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.18 | -0.71 | 0.06 | -0.05 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 140.00 | 7.40 | 9.80 | 8.60 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | -0.90 | 0.03 | -0.02 | 12/17/2025 | 12/23/2025 12:59:02 PM EST |
| 145.00 | 11.80 | 15.70 | 13.75 | 12.47 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.98 | 0.01 | -0.01 | 12/15/2025 | 12/23/2025 12:59:02 PM EST |
| 150.00 | 16.80 | 20.70 | 18.75 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 155.00 | 21.80 | 25.70 | 23.75 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 160.00 | 26.80 | 30.70 | 28.75 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 165.00 | 31.80 | 35.70 | 33.75 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 170.00 | 36.80 | 40.70 | 38.75 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 175.00 | 41.80 | 45.70 | 43.75 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 180.00 | 46.80 | 50.70 | 48.75 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 185.00 | 51.80 | 55.70 | 53.75 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST |