Options Chain for AMER STATES WTR CO COM (AWR) - $75.96 as of 5/21/2026 1:20:13 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 | 34.50 | 39.00 | 36.75 | % | 0.92 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 45.00 | 29.50 | 34.00 | 31.75 | % | 0.71 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 50.00 | 24.50 | 29.00 | 26.75 | % | 0.54 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 55.00 | 19.50 | 24.00 | 21.75 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 60.00 | 14.50 | 19.00 | 16.75 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 65.00 | 9.50 | 14.00 | 11.75 | % | 0.18 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/21/2026 10:58:59 AM EST | |||
| 70.00 | 4.50 | 8.90 | 6.70 | % | 0.10 | 0 | 11 | 0.53 | 0.93 | 0.03 | -0.02 | 5/21/2026 10:58:59 AM EST | |||
| 75.00 | 2.30 | 3.10 | 2.70 | 2.60 | +0.69 | +36.13% | 0.04 | 2 | 54 | 0.23 | 0.64 | 0.08 | -0.03 | 5/21/2026 | 5/21/2026 10:58:59 AM EST |
| 80.00 | 0.40 | 0.65 | 0.53 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.21 | 0.22 | 0.07 | -0.03 | 5/20/2026 | 5/21/2026 10:58:59 AM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.24 | 0.03 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 10:58:59 AM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 10:58:59 AM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 105.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM 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 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.36 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 10:58:59 AM EST |
| 70.00 | 0.15 | 0.65 | 0.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.28 | -0.07 | 0.03 | -0.02 | 5/20/2026 | 5/21/2026 10:58:59 AM EST |
| 75.00 | 0.70 | 1.25 | 0.98 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.19 | -0.36 | 0.08 | -0.03 | 5/20/2026 | 5/21/2026 10:58:59 AM EST |
| 80.00 | 2.30 | 6.00 | 4.15 | 3.78 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.47 | -0.78 | 0.07 | -0.03 | 5/8/2026 | 5/21/2026 10:58:59 AM EST |
| 85.00 | 6.80 | 11.00 | 8.90 | % | 0.10 | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.01 | 5/21/2026 10:58:59 AM EST | |||
| 90.00 | 11.80 | 16.00 | 13.90 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 95.00 | 16.80 | 21.00 | 18.90 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 100.00 | 21.80 | 26.00 | 23.90 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 105.00 | 26.80 | 31.00 | 28.90 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST | |||
| 110.00 | 31.80 | 36.00 | 33.90 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:59 AM EST |