Options Chain for AMER STATES WTR CO COM (AWR) - $76.55 as of 10/23/2025 9:03:41 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 | 34.00 | 38.90 | 36.45 | % | 0.91 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 45.00 | 29.00 | 33.90 | 31.45 | % | 0.70 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 50.00 | 24.00 | 28.50 | 26.25 | 25.80 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/23/2025 3:59:58 PM EST |
| 55.00 | 19.00 | 23.60 | 21.30 | % | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 60.00 | 14.00 | 18.40 | 16.20 | % | 0.27 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 65.00 | 9.50 | 13.60 | 11.55 | % | 0.18 | 0 | 0 | 0.80 | 0.95 | 0.02 | -0.01 | 10/23/2025 3:59:58 PM EST | |||
| 70.00 | 4.50 | 8.40 | 6.45 | 4.14 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.54 | 0.83 | 0.04 | -0.02 | 10/13/2025 | 10/23/2025 3:59:58 PM EST |
| 75.00 | 1.20 | 5.00 | 3.10 | 2.50 | +0.05 | +2.05% | 0.04 | 1 | 4 | 0.29 | 0.58 | 0.05 | -0.04 | 10/23/2025 | 10/23/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.27 | 0.32 | 0.05 | -0.04 | 10/22/2025 | 10/23/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.93 | 0.13 | 0.03 | -0.03 | 10/23/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 10/23/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 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 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 65.00 | 0.10 | 0.55 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | -0.05 | 0.02 | -0.01 | 10/22/2025 | 10/23/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.39 | -0.17 | 0.04 | -0.02 | 10/14/2025 | 10/23/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 3.00 | 1.50 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.43 | -0.42 | 0.05 | -0.04 | 10/14/2025 | 10/23/2025 3:59:58 PM EST |
| 80.00 | 2.40 | 6.50 | 4.45 | % | 0.06 | 0 | 0 | 0.51 | -0.68 | 0.05 | -0.04 | 10/23/2025 3:59:58 PM EST | |||
| 85.00 | 6.80 | 11.00 | 8.90 | % | 0.10 | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.03 | 10/23/2025 3:59:58 PM EST | |||
| 90.00 | 11.80 | 16.00 | 13.90 | % | 0.15 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 10/23/2025 3:59:58 PM EST | |||
| 95.00 | 16.70 | 21.00 | 18.85 | % | 0.20 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 100.00 | 21.70 | 26.00 | 23.85 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST | |||
| 105.00 | 27.10 | 31.00 | 29.05 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:58 PM EST |