Options Chain for AMER STATES WTR CO COM (AWR) - $74.89 as of 2/13/2026 7:29:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.50 | 37.40 | 34.95 | % | 0.87 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 27.50 | 32.40 | 29.95 | % | 0.67 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 22.50 | 27.00 | 24.75 | % | 0.49 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 17.50 | 22.30 | 19.90 | % | 0.36 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 12.50 | 15.40 | 13.95 | % | 0.23 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 7.50 | 10.50 | 9.00 | % | 0.14 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 4.20 | 5.60 | 4.90 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.88 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 0.85 | 2.20 | 1.53 | 1.00 | +0.60 | +150.00% | 0.02 | 2 | 34 | 0.39 | 0.49 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.95 | 1.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | 0.08 | 0.05 | -0.04 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 3.10 | 1.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.14 | -73.69% | 0.00 | 2 | 9 | 0.88 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.36 | -54.55% | 0.00 | 4 | 12 | 0.41 | -0.12 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 1.05 | 1.80 | 1.43 | 2.47 | -0.03 | -1.20% | 0.02 | 1 | 19 | 0.32 | -0.51 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 4.70 | 7.50 | 6.10 | % | 0.08 | 0 | 0 | 1.07 | -0.92 | 0.05 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 85.00 | 8.70 | 12.50 | 10.60 | % | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 90.00 | 13.60 | 17.50 | 15.55 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 95.00 | 18.10 | 22.50 | 20.30 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 100.00 | 23.80 | 27.50 | 25.65 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 105.00 | 28.60 | 32.50 | 30.55 | % | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 33.80 | 37.50 | 35.65 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |