Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $12.11 as of 10/8/2025 6:30:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.50 | 10.50 | 9.50 | % | 3.17 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 4.00 | 7.40 | 9.50 | 8.45 | % | 2.11 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 5.00 | 6.40 | 8.50 | 7.45 | % | 1.49 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 6.00 | 6.10 | 8.00 | 7.05 | % | 1.18 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 7.00 | 5.00 | 6.30 | 5.65 | 4.57 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 3:59:55 PM EST |
| 8.00 | 4.10 | 4.60 | 4.35 | 3.65 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.10 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 10/8/2025 3:59:55 PM EST |
| 9.00 | 3.20 | 4.20 | 3.70 | 3.02 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.45 | 0.98 | 0.03 | 0.00 | 4/22/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 2.15 | 2.70 | 2.43 | 2.60 | +0.55 | +26.83% | 0.24 | 1 | 10 | 0.74 | 0.90 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 11.00 | 1.50 | 1.75 | 1.63 | 1.59 | +0.09 | +6.00% | 0.15 | 15 | 263 | 0.40 | 0.79 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 12.00 | 0.90 | 1.10 | 1.00 | 0.98 | +0.10 | +11.37% | 0.08 | 60 | 1,239 | 0.45 | 0.62 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.54 | +0.19 | +54.29% | 0.04 | 5 | 80 | 0.47 | 0.43 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.26 | +0.14 | +116.67% | 0.02 | 5 | 3,822 | 0.43 | 0.26 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | 0.14 | 0.11 | -0.01 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.07 | 0.07 | 0.07 | 0.00 | 4/9/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.19 | 0.03 | 0.03 | 0.00 | 5/1/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.01 | 0.02 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 50 | 2.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.69 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 10/8/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.16 | -0.02 | 0.03 | 0.00 | 8/13/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.50 | -0.10 | 0.08 | -0.01 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.21 | -0.50 | -70.43% | 0.02 | 1 | 8 | 0.55 | -0.21 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 12.00 | 0.50 | 0.75 | 0.63 | 0.66 | -0.84 | -56.00% | 0.05 | 1 | 22 | 0.49 | -0.38 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 13.00 | 1.05 | 1.25 | 1.15 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.20 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 14.00 | 1.60 | 2.15 | 1.88 | % | 0.13 | 0 | 0 | 0.65 | -0.74 | 0.16 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 15.00 | 2.45 | 3.00 | 2.73 | % | 0.18 | 0 | 0 | 0.70 | -0.86 | 0.11 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 16.00 | 3.50 | 4.00 | 3.75 | % | 0.23 | 0 | 0 | 0.82 | -0.93 | 0.07 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.00 | 4.30 | 6.00 | 5.15 | 5.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.62 | -0.97 | 0.03 | 0.00 | 4/1/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 5.50 | 5.90 | 5.70 | % | 0.32 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 19.00 | 6.40 | 6.90 | 6.65 | % | 0.35 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 20.00 | 7.40 | 7.90 | 7.65 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |