Options Chain for AMER STATES WTR CO COM (AWR) - $85.01 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.10 | 52.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 42.10 | 47.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 37.10 | 42.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 32.10 | 37.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 27.10 | 32.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 22.10 | 27.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 17.10 | 22.00 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 8/21/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 12.50 | 17.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.03 | 7/2/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 7.50 | 12.30 | 7.10 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.82 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 3.30 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 86 | 0.54 | 0.74 | 0.04 | -0.05 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 4.20 | 1.59 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.51 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.10 | 4.80 | 0.34 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.27 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.12 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 2.05 | % | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.02 | 0.00 | -0.02 | 9/16/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 1.25 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.06 | 0.01 | -0.03 | 8/15/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.15 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.18 | 0.02 | -0.06 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 3.80 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.26 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.05 | 4.80 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.49 | 0.05 | -0.05 | 8/9/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 3.10 | 7.90 | % | 0 | 0 | 0.51 | -0.73 | 0.05 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 8.00 | 12.80 | % | 0 | 0 | 0.66 | -0.88 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 13.00 | 17.80 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 18.00 | 22.90 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 23.00 | 27.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 28.00 | 32.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 33.00 | 37.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |