Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $140.51 as of 7/25/2025 12:26:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 53.20 | 57.10 | 55.15 | % | 0.65 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 90.00 | 48.30 | 52.20 | 50.25 | % | 0.56 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 95.00 | 43.20 | 47.30 | 45.25 | % | 0.48 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 100.00 | 38.30 | 42.30 | 40.30 | % | 0.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 105.00 | 33.30 | 37.30 | 35.30 | % | 0.34 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 28.40 | 32.20 | 30.30 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 115.00 | 24.10 | 27.20 | 25.65 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 120.00 | 19.00 | 22.10 | 20.55 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 14.50 | 17.10 | 15.80 | 19.26 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.56 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 9.60 | 12.20 | 10.90 | % | 0.08 | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 135.00 | 5.60 | 6.90 | 6.25 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | 0.73 | 0.04 | -0.05 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 2.75 | 3.00 | 2.88 | 3.10 | -0.27 | -8.02% | 0.02 | 30 | 80 | 0.23 | 0.50 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 0.90 | 1.15 | 1.03 | 1.01 | -0.49 | -32.67% | 0.01 | 3 | 114 | 0.22 | 0.25 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.09 | -19.15% | 0.00 | 8 | 355 | 0.23 | 0.09 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.31 | 0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.36 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.26 | -0.11 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 1.20 | 1.40 | 1.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.23 | -0.27 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 2.95 | 3.30 | 3.13 | 3.00 | +0.40 | +15.39% | 0.02 | 13 | 181 | 0.22 | -0.50 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 6.10 | 6.80 | 6.45 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 318 | 0.21 | -0.75 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 9.80 | 11.70 | 10.75 | % | 0.07 | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 155.00 | 14.10 | 16.80 | 15.45 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 160.00 | 18.60 | 21.90 | 20.25 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 165.00 | 23.60 | 27.00 | 25.30 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 170.00 | 28.70 | 32.30 | 30.50 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 175.00 | 33.40 | 37.40 | 35.40 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 180.00 | 38.50 | 42.30 | 40.40 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 185.00 | 43.70 | 47.40 | 45.55 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 190.00 | 48.40 | 52.30 | 50.35 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 195.00 | 53.50 | 57.40 | 55.45 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |