Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $122.35 as of 5/29/2026 12:09:48 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 | 46.40 | 50.50 | 48.45 | 50.83 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:57 PM EST |
| 80.00 | 41.50 | 45.40 | 43.45 | % | 0.54 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 85.00 | 36.40 | 40.40 | 38.40 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 90.00 | 31.50 | 35.60 | 33.55 | 45.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:57 PM EST |
| 95.00 | 26.50 | 30.50 | 28.50 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 100.00 | 22.20 | 24.70 | 23.45 | 25.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 105.00 | 17.10 | 19.70 | 18.40 | % | 0.18 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 110.00 | 12.50 | 14.30 | 13.40 | 14.38 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.46 | 0.95 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 115.00 | 7.90 | 9.40 | 8.65 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.35 | 0.87 | 0.03 | -0.04 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 120.00 | 4.40 | 5.10 | 4.75 | 4.40 | -1.03 | -18.97% | 0.04 | 2 | 8 | 0.24 | 0.71 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 125.00 | 1.55 | 2.05 | 1.80 | 1.66 | -0.84 | -33.60% | 0.01 | 312 | 708 | 0.22 | 0.40 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 130.00 | 0.40 | 0.65 | 0.53 | 0.70 | +0.09 | +14.76% | 0.00 | 5 | 908 | 0.22 | 0.16 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 135.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 96 | 2,882 | 0.25 | 0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.38 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 201 | 1,241 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.60 | -75.00% | 0.00 | 3 | 166 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 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 | 0.70 | 0.35 | % | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 7 | 23 | 0.36 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 7 | 333 | 0.32 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 115.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.12 | +27.91% | 0.00 | 6 | 340 | 0.26 | -0.13 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 120.00 | 1.05 | 1.40 | 1.23 | 1.30 | -0.20 | -13.34% | 0.01 | 36 | 873 | 0.23 | -0.29 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 125.00 | 3.20 | 3.50 | 3.35 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 426 | 0.21 | -0.60 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 130.00 | 6.80 | 8.30 | 7.55 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 471 | 0.25 | -0.84 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 135.00 | 10.80 | 13.30 | 12.05 | 12.29 | +3.10 | +33.74% | 0.09 | 1 | 92 | 0.47 | -0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 140.00 | 14.70 | 18.80 | 16.75 | 16.86 | -1.04 | -5.81% | 0.12 | 4 | 9 | 0.55 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 145.00 | 20.60 | 23.40 | 22.00 | 22.87 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.70 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 150.00 | 25.70 | 28.40 | 27.05 | 26.86 | +0.51 | +1.94% | 0.18 | 4 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 155.00 | 30.70 | 33.10 | 31.90 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 160.00 | 34.70 | 38.80 | 36.75 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 165.00 | 39.70 | 43.80 | 41.75 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 170.00 | 44.70 | 48.80 | 46.75 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 175.00 | 49.70 | 53.70 | 51.70 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 180.00 | 54.70 | 58.80 | 56.75 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 185.00 | 59.80 | 63.80 | 61.80 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 190.00 | 64.70 | 68.70 | 66.70 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 195.00 | 69.70 | 73.80 | 71.75 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 200.00 | 74.70 | 78.70 | 76.70 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST |