Options Chain for AMER STATES WTR CO COM (AWR) - $80.98 as of 9/6/2024 8:16:53 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 43.50 | 48.40 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
40.00 | 38.50 | 43.40 | 29.27 | 0.00 | 0.00% | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:01 PM EST |
45.00 | 33.50 | 38.40 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
50.00 | 28.60 | 33.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
55.00 | 23.60 | 28.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
60.00 | 18.50 | 23.40 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:01 PM EST |
65.00 | 13.50 | 18.40 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:01 PM EST |
70.00 | 8.60 | 13.50 | 11.56 | 0.00 | 0.00% | 0 | 16 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
75.00 | 4.10 | 9.00 | 5.90 | 0.00 | 0.00% | 0 | 41 | 1.00 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:01 PM EST |
80.00 | 1.55 | 2.50 | 3.08 | 0.00 | 0.00% | 0 | 487 | 0.36 | 0.53 | 0.10 | -0.03 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
85.00 | 0.00 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.17 | 0.05 | -0.03 | 8/12/2024 | 9/6/2024 4:00:01 PM EST |
90.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.40 | 0.03 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
120.00 | 0.00 | 5.00 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
40.00 | 0.00 | 4.80 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
50.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 21 | 3.09 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
55.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.86 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
65.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:01 PM EST |
70.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
75.00 | 0.00 | 4.20 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
80.00 | 0.50 | 5.00 | 0.90 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.47 | 0.10 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
85.00 | 1.60 | 6.50 | % | 0 | 0 | 0.36 | -0.83 | 0.05 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
90.00 | 6.60 | 11.50 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
95.00 | 11.60 | 16.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
100.00 | 16.60 | 21.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
105.00 | 21.60 | 26.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
110.00 | 26.60 | 31.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
115.00 | 32.10 | 36.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
120.00 | 36.60 | 41.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |