Options Chain for AMER STATES WTR CO COM (AWR) - $77.59 as of 4/3/2026 12:49:47 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 | 35.50 | 40.00 | 37.75 | % | 0.94 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 45.00 | 30.50 | 35.00 | 32.75 | % | 0.73 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 50.00 | 25.50 | 30.00 | 27.75 | % | 0.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 55.00 | 20.50 | 25.00 | 22.75 | % | 0.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 60.00 | 15.50 | 20.00 | 17.75 | % | 0.30 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 65.00 | 10.50 | 15.00 | 12.75 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 70.00 | 5.50 | 10.00 | 7.75 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:56 PM EST |
| 75.00 | 0.70 | 3.40 | 2.05 | 2.14 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.32 | 0.86 | 0.10 | -0.03 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 80.00 | 0.15 | 0.50 | 0.33 | 0.45 | +0.20 | +80.00% | 0.00 | 4 | 134 | 0.16 | 0.23 | 0.09 | -0.03 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 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 | 3.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 4/2/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.20 | -0.14 | 0.10 | -0.03 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 80.00 | 0.70 | 5.00 | 2.85 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.55 | -0.77 | 0.09 | -0.03 | 3/9/2026 | 4/2/2026 3:59:56 PM EST |
| 85.00 | 5.50 | 10.00 | 7.75 | % | 0.09 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 90.00 | 10.50 | 14.60 | 12.55 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 95.00 | 15.80 | 20.00 | 17.90 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 100.00 | 20.80 | 25.00 | 22.90 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 105.00 | 25.70 | 30.00 | 27.85 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 110.00 | 30.80 | 35.00 | 32.90 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST |