Options Chain for AMER STATES WTR CO COM (AWR) - $73.95 as of 12/15/2025 7:15:40 AM 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 | 32.00 | 36.00 | 34.00 | % | 0.85 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 45.00 | 27.00 | 31.00 | 29.00 | 30.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/12/2025 3:59:57 PM EST |
| 50.00 | 22.00 | 26.00 | 24.00 | 26.71 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 12/12/2025 3:59:57 PM EST |
| 55.00 | 17.00 | 21.00 | 19.00 | 21.40 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 3:59:57 PM EST |
| 60.00 | 12.00 | 16.00 | 14.00 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 3:59:57 PM EST |
| 65.00 | 7.00 | 11.00 | 9.00 | 6.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 3:59:57 PM EST |
| 70.00 | 2.00 | 6.00 | 4.00 | 7.66 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.23 | 0.23 | 0.24 | -0.03 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/12/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/12/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:57 PM EST |
| 75.00 | 0.90 | 1.70 | 1.30 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.28 | -0.77 | 0.24 | -0.03 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 80.00 | 4.50 | 8.00 | 6.25 | 6.34 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 85.00 | 9.30 | 13.00 | 11.15 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 12/12/2025 3:59:57 PM EST |
| 90.00 | 14.30 | 18.00 | 16.15 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 95.00 | 19.30 | 23.00 | 21.15 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 100.00 | 24.50 | 28.00 | 26.25 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 105.00 | 29.50 | 33.00 | 31.25 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 110.00 | 34.50 | 38.00 | 36.25 | % | 0.33 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 115.00 | 39.50 | 43.00 | 41.25 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 120.00 | 44.50 | 48.00 | 46.25 | % | 0.39 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST |