Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $142.61 as of 5/30/2025 5:07:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.90 | 69.90 | 78.43 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 61.00 | 65.10 | 61.85 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 4:00:06 PM EST |
| 85.00 | 56.10 | 60.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 51.10 | 55.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 46.50 | 50.10 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 41.50 | 44.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 105.00 | 36.00 | 40.10 | 43.40 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 31.10 | 35.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 115.00 | 26.90 | 30.20 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 120.00 | 22.00 | 25.20 | 23.51 | 0.00 | 0.00% | 0 | 19 | 0.81 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 17.00 | 20.30 | 19.18 | +1.68 | +9.60% | 20 | 64 | 0.69 | 0.97 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 12.10 | 15.40 | 14.10 | 0.00 | 0.00% | 0 | 64 | 0.57 | 0.92 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 135.00 | 7.00 | 10.60 | 10.15 | 0.00 | 0.00% | 0 | 204 | 0.45 | 0.83 | 0.03 | -0.04 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 4.40 | 5.10 | 4.82 | +1.00 | +26.18% | 2 | 557 | 0.23 | 0.65 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 145.00 | 1.65 | 2.20 | 2.16 | +0.46 | +27.06% | 11 | 722 | 0.21 | 0.38 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 150.00 | 0.25 | 0.85 | 0.45 | +0.15 | +50.00% | 1 | 1,117 | 0.19 | 0.15 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.20 | 0.15 | -0.24 | -61.54% | 1 | 741 | 0.21 | 0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 671 | 0.37 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.05 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.98 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 0.05 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 210 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 147 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 119 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 432 | 0.32 | -0.03 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 0.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 115 | 0.28 | -0.08 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 135.00 | 0.50 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 142 | 0.24 | -0.17 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 0.50 | 2.10 | 1.35 | -0.91 | -40.27% | 2 | 493 | 0.17 | -0.35 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 145.00 | 2.90 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 379 | 0.19 | -0.62 | 0.06 | -0.06 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 150.00 | 6.10 | 8.90 | 6.75 | 0.00 | 0.00% | 0 | 66 | 0.36 | -0.85 | 0.04 | -0.04 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 155.00 | 10.30 | 13.90 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.96 | 0.02 | -0.02 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |
| 160.00 | 15.30 | 18.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 165.00 | 20.30 | 23.50 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:06 PM EST |
| 170.00 | 25.90 | 28.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 175.00 | 30.90 | 34.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 35.20 | 39.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 40.30 | 44.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 45.30 | 49.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 50.30 | 54.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 55.30 | 59.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |