Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $147.52 as of 3/31/2025 8:44:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.80 | 79.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 75.00 | 70.70 | 74.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 80.00 | 65.90 | 69.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 85.00 | 61.00 | 64.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 90.00 | 55.90 | 59.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 95.00 | 50.90 | 54.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 100.00 | 46.00 | 49.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 105.00 | 41.00 | 44.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 110.00 | 36.00 | 39.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 115.00 | 31.00 | 34.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 120.00 | 26.20 | 30.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 125.00 | 21.30 | 25.00 | 16.80 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.99 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 130.00 | 16.60 | 19.30 | 9.84 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.97 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 135.00 | 11.50 | 15.20 | 13.52 | +1.32 | +10.82% | 1 | 56 | 0.57 | 0.93 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 140.00 | 8.30 | 9.90 | 8.60 | +0.86 | +11.12% | 3 | 170 | 0.32 | 0.83 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 145.00 | 4.30 | 4.90 | 4.45 | 0.00 | 0.00% | 6 | 514 | 0.23 | 0.66 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 150.00 | 1.65 | 2.30 | 2.12 | +0.42 | +24.71% | 9 | 575 | 0.23 | 0.39 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 155.00 | 0.35 | 0.80 | 0.62 | +0.17 | +37.78% | 57 | 132 | 0.21 | 0.16 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 160.00 | 0.10 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 138 | 0.23 | 0.04 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.55 | 0.21 | +0.16 | +320.00% | 22 | 2 | 0.38 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 268 | 0.48 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 239 | 0.35 | -0.03 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 135.00 | 0.25 | 0.50 | 0.30 | -0.07 | -18.92% | 2 | 125 | 0.30 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 140.00 | 0.45 | 0.95 | 0.65 | -0.03 | -4.42% | 3 | 335 | 0.25 | -0.17 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 145.00 | 1.55 | 1.95 | 1.70 | -0.20 | -10.53% | 12 | 1,102 | 0.23 | -0.34 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 150.00 | 3.80 | 4.40 | 3.90 | -1.20 | -23.53% | 28 | 33 | 0.22 | -0.61 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 155.00 | 7.30 | 8.30 | % | 0 | 0 | 0.28 | -0.84 | 0.04 | -0.05 | 3/31/2025 3:59:51 PM EST | |||
| 160.00 | 10.70 | 13.80 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 165.00 | 15.50 | 19.10 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 170.00 | 20.50 | 24.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 175.00 | 26.10 | 29.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 180.00 | 30.50 | 34.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |