Options Chain for CONSOLIDATED WATER CO INC ORD (CWCO) - $29.29 as of 7/18/2025 4:07:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.80 | 19.50 | 17.65 | % | 1.41 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 15.00 | 13.30 | 17.00 | 15.15 | % | 1.01 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 17.50 | 10.90 | 14.50 | 12.70 | % | 0.73 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 20.00 | 7.50 | 12.00 | 9.75 | % | 0.49 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 22.50 | 5.20 | 9.50 | 7.35 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.88 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 7/18/2025 4:00:01 PM EST |
| 25.00 | 2.75 | 6.00 | 4.38 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.10 | 0.92 | 0.04 | -0.01 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 30.00 | 1.00 | 1.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.46 | 0.48 | 0.11 | -0.03 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.10 | 0.05 | -0.01 | 6/20/2025 | 7/18/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 2.50 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/18/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.55 | 1.28 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.89 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 7/18/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 3.12 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.31 | -0.08 | 0.04 | -0.01 | 5/8/2025 | 7/18/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.39 | -0.52 | 0.11 | -0.03 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 35.00 | 3.20 | 7.50 | 5.35 | % | 0.15 | 0 | 0 | 1.19 | -0.90 | 0.05 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 40.00 | 8.00 | 12.50 | 10.25 | % | 0.26 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:01 PM EST |