Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $130.06 as of 10/29/2025 8:26:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 48.30 | 52.50 | 50.40 | % | 0.63 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 85.00 | 43.30 | 47.50 | 45.40 | % | 0.53 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 90.00 | 38.30 | 43.00 | 40.65 | % | 0.45 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 95.00 | 33.20 | 38.00 | 35.60 | % | 0.37 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 100.00 | 28.30 | 33.00 | 30.65 | % | 0.31 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 105.00 | 24.10 | 27.50 | 25.80 | % | 0.25 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 110.00 | 19.30 | 22.50 | 20.90 | % | 0.19 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 115.00 | 14.20 | 17.70 | 15.95 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 0.95 | 0.01 | -0.02 | 10/7/2025 | 10/29/2025 3:59:49 PM EST |
| 120.00 | 9.70 | 12.40 | 11.05 | 13.60 | -1.55 | -10.24% | 0.09 | 6 | 2 | 0.49 | 0.86 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 125.00 | 5.30 | 8.60 | 6.95 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.31 | 0.71 | 0.04 | -0.06 | 10/14/2025 | 10/29/2025 3:59:49 PM EST |
| 130.00 | 1.20 | 3.50 | 2.35 | 3.20 | -3.21 | -50.08% | 0.02 | 6 | 54 | 0.24 | 0.50 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 135.00 | 0.45 | 1.75 | 1.10 | 1.20 | -1.90 | -61.29% | 0.01 | 132 | 496 | 0.23 | 0.27 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 140.00 | 0.35 | 0.95 | 0.65 | 0.60 | -0.80 | -57.15% | 0.00 | 56 | 139 | 0.27 | 0.15 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 145.00 | 0.05 | 2.05 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.38 | 0.07 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.20 | -0.25 | -55.56% | 0.01 | 1 | 318 | 0.62 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.62 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 15 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 115.00 | 0.05 | 1.10 | 0.58 | 0.33 | +0.18 | +120.00% | 0.01 | 9 | 2 | 0.35 | -0.05 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 120.00 | 0.45 | 0.75 | 0.60 | 0.45 | +0.10 | +28.58% | 0.01 | 2 | 33 | 0.30 | -0.14 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 125.00 | 1.30 | 2.90 | 2.10 | 1.30 | +0.70 | +116.67% | 0.02 | 21 | 75 | 0.30 | -0.29 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 130.00 | 2.50 | 4.40 | 3.45 | 3.00 | +1.43 | +91.09% | 0.03 | 68 | 111 | 0.26 | -0.50 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 135.00 | 4.40 | 8.10 | 6.25 | 6.10 | +2.60 | +74.29% | 0.05 | 2 | 276 | 0.22 | -0.73 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 140.00 | 8.80 | 12.80 | 10.80 | 10.50 | +3.65 | +53.29% | 0.08 | 2 | 303 | 0.45 | -0.85 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 145.00 | 13.40 | 16.60 | 15.00 | 4.91 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.48 | -0.93 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 150.00 | 18.40 | 22.00 | 20.20 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 155.00 | 23.30 | 26.50 | 24.90 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 160.00 | 28.20 | 33.00 | 30.60 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 165.00 | 33.30 | 38.00 | 35.65 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 170.00 | 38.20 | 43.00 | 40.60 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 175.00 | 43.20 | 48.00 | 45.60 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 180.00 | 48.20 | 53.00 | 50.60 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 185.00 | 53.20 | 58.00 | 55.60 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 190.00 | 58.20 | 63.00 | 60.60 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST |