Options Chain for AMER STATES WTR CO COM (AWR) - $78.17 as of 5/13/2025 11:26:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.00 | 39.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 45.00 | 30.40 | 34.00 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 50.00 | 25.00 | 29.00 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 55.00 | 19.90 | 24.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 60.00 | 15.00 | 19.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 65.00 | 10.40 | 14.00 | % | 0 | 0 | 2.67 | 0.99 | 0.00 | -0.01 | 5/13/2025 9:58:58 AM EST | |||
| 70.00 | 6.00 | 9.00 | 8.04 | -2.31 | -22.32% | 3 | 3 | 1.98 | 0.93 | 0.03 | -0.13 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 75.00 | 1.40 | 2.70 | 3.10 | -2.50 | -44.65% | 3 | 4 | 1.27 | 0.70 | 0.06 | -0.31 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.36 | 0.07 | -0.32 | 4/30/2025 | 5/13/2025 9:58:58 AM EST |
| 85.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.11 | 0.03 | -0.16 | 5/1/2025 | 5/13/2025 9:58:58 AM EST |
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.70 | 0.02 | 0.01 | -0.04 | 5/13/2025 9:58:58 AM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.67 | -0.01 | 0.00 | -0.01 | 5/13/2025 9:58:58 AM EST | |||
| 70.00 | 0.00 | 1.90 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.70 | -0.07 | 0.03 | -0.13 | 4/7/2025 | 5/13/2025 9:58:58 AM EST |
| 75.00 | 0.00 | 4.80 | 0.37 | 0.00 | 0.00% | 0 | 5 | 2.07 | -0.30 | 0.06 | -0.31 | 5/7/2025 | 5/13/2025 9:58:58 AM EST |
| 80.00 | 1.25 | 4.80 | % | 0 | 0 | 1.13 | -0.64 | 0.07 | -0.32 | 5/13/2025 9:58:58 AM EST | |||
| 85.00 | 6.00 | 9.90 | % | 0 | 0 | 1.57 | -0.89 | 0.03 | -0.16 | 5/13/2025 9:58:58 AM EST | |||
| 90.00 | 11.30 | 15.00 | % | 0 | 0 | 1.97 | -0.98 | 0.01 | -0.04 | 5/13/2025 9:58:58 AM EST | |||
| 95.00 | 16.10 | 20.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 100.00 | 21.20 | 25.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 105.00 | 26.00 | 29.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 110.00 | 31.00 | 34.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 115.00 | 36.20 | 39.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST |