Options Chain for AMER STATES WTR CO COM (AWR) - $76.40 as of 6/30/2025 7:57:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.50 | 38.40 | 39.15 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:51 PM EST |
| 45.00 | 29.50 | 34.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 50.00 | 24.50 | 29.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 55.00 | 19.50 | 24.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 60.00 | 14.50 | 18.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 65.00 | 9.50 | 14.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 6/30/2025 3:59:51 PM EST | |||
| 70.00 | 4.80 | 8.50 | % | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.02 | 6/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.55 | 4.90 | % | 0 | 0 | 0.59 | 0.67 | 0.09 | -0.04 | 6/30/2025 3:59:51 PM EST | |||
| 80.00 | 0.10 | 0.45 | 0.10 | -0.10 | -50.00% | 1 | 128 | 0.18 | 0.14 | 0.08 | -0.02 | 6/30/2025 | 6/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 6/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.90 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 6/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.55 | % | 0 | 0 | 0.81 | -0.04 | 0.02 | -0.02 | 6/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.73 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.33 | 0.09 | -0.04 | 6/25/2025 | 6/30/2025 3:59:51 PM EST |
| 80.00 | 2.10 | 5.50 | 1.66 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.86 | 0.08 | -0.02 | 6/23/2025 | 6/30/2025 3:59:51 PM EST |
| 85.00 | 7.00 | 10.90 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 90.00 | 11.30 | 16.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 95.00 | 16.40 | 20.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 100.00 | 21.50 | 25.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 105.00 | 26.30 | 31.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 110.00 | 31.60 | 36.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST | |||
| 115.00 | 36.10 | 41.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:51 PM EST |