Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $139.28 as of 9/12/2025 8:36:58 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 | 68.10 | 70.10 | 69.10 | % | 0.99 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 75.00 | 63.30 | 65.10 | 64.20 | % | 0.86 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 80.00 | 58.20 | 60.10 | 59.15 | % | 0.74 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 53.20 | 55.70 | 54.45 | 57.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 47.80 | 50.70 | 49.25 | % | 0.55 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 95.00 | 42.90 | 45.10 | 44.00 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 100.00 | 37.80 | 40.70 | 39.25 | 41.54 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 33.10 | 35.70 | 34.40 | % | 0.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 110.00 | 27.80 | 30.20 | 29.00 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:52 PM EST |
| 115.00 | 22.90 | 25.20 | 24.05 | 27.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 3:59:52 PM EST |
| 120.00 | 18.70 | 20.30 | 19.50 | 27.65 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 13.10 | 15.40 | 14.25 | 29.46 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.74 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:52 PM EST |
| 130.00 | 7.70 | 11.10 | 9.40 | 8.93 | -1.87 | -17.32% | 0.07 | 10 | 82 | 0.68 | 0.97 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 135.00 | 2.95 | 5.50 | 4.23 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.36 | 0.85 | 0.05 | -0.10 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 140.00 | 1.00 | 1.35 | 1.18 | 1.20 | -0.40 | -25.00% | 0.01 | 12 | 919 | 0.19 | 0.45 | 0.11 | -0.12 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 51 | 1,061 | 0.25 | 0.07 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 1,026 | 0.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,789 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 764 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:52 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 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:52 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 637 | 0.35 | -0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 135.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.18 | -31.04% | 0.00 | 3 | 641 | 0.24 | -0.15 | 0.05 | -0.10 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 140.00 | 1.50 | 2.10 | 1.80 | 1.70 | -0.70 | -29.17% | 0.01 | 23 | 1,533 | 0.19 | -0.55 | 0.11 | -0.12 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 145.00 | 4.90 | 7.50 | 6.20 | 6.81 | 0.00 | 0.00% | 0.04 | 0 | 709 | 0.52 | -0.93 | 0.04 | -0.04 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 150.00 | 9.00 | 12.30 | 10.65 | 10.42 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.68 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 155.00 | 14.50 | 17.30 | 15.90 | 17.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 3:59:52 PM EST |
| 160.00 | 19.60 | 21.80 | 20.70 | 19.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:52 PM EST |
| 165.00 | 24.20 | 27.30 | 25.75 | 25.81 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 3:59:52 PM EST |
| 170.00 | 29.00 | 32.10 | 30.55 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 175.00 | 34.00 | 37.30 | 35.65 | 31.58 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:52 PM EST |
| 180.00 | 39.00 | 42.30 | 40.65 | 31.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:52 PM EST |
| 185.00 | 44.00 | 47.20 | 45.60 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 190.00 | 49.00 | 52.20 | 50.60 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 195.00 | 54.00 | 57.30 | 55.65 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 200.00 | 59.00 | 61.60 | 60.30 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |