Options Chain for AMER STATES WTR CO COM (AWR) - $75.88 as of 3/28/2025 7:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.00 | 40.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 31.00 | 35.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 26.00 | 30.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 21.20 | 24.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 16.00 | 20.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 11.00 | 15.30 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 6.00 | 9.30 | % | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 1.50 | 5.20 | % | 0 | 0 | 0.48 | 0.73 | 0.06 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 0.10 | 3.10 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.40 | 0.07 | -0.06 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.36 | 0.13 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 3.30 | % | 0 | 0 | 1.01 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.80 | 2.14 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.07 | 0.02 | -0.04 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.35 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 78 | 0.31 | -0.27 | 0.06 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 1.50 | 5.00 | % | 0 | 0 | 0.54 | -0.60 | 0.07 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 5.70 | 9.40 | % | 0 | 0 | 0.69 | -0.87 | 0.04 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 10.70 | 14.50 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 15.60 | 19.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 20.70 | 24.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 25.50 | 29.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 30.00 | 34.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |