Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $12.37 as of 1/22/2025 9:40:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 11.10 | % | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 10.30 | 10.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 3.50 | 8.20 | 10.10 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 9.30 | 10.40 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 4.50 | 7.70 | 8.90 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 8.30 | 9.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 5.50 | 6.70 | 7.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 7.30 | 8.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 6.50 | 5.60 | 6.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 6.30 | 7.60 | % | 0 | 0 | 2.35 | 0.98 | 0.01 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 7.50 | 4.60 | 5.70 | % | 0 | 26 | 2.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 5.40 | 5.70 | 2.32 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.98 | 0.01 | 0.00 | 10/7/2024 | 12/31/2024 3:59:59 PM EST |
| 8.50 | 3.60 | 4.80 | % | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 4.40 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 11 | 1.76 | 0.93 | 0.03 | -0.01 | 10/24/2024 | 12/31/2024 3:59:59 PM EST |
| 9.50 | 2.65 | 3.00 | % | 0 | 59 | 1.21 | 0.99 | 0.06 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 3.50 | 3.80 | 3.32 | 0.00 | 0.00% | 0 | 59 | 0.85 | 0.89 | 0.05 | -0.01 | 12/20/2024 | 12/31/2024 3:59:59 PM EST |
| 10.50 | 0.45 | 3.30 | % | 0 | 25 | 0.96 | 0.86 | 0.13 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 11.00 | 2.65 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.81 | 0.07 | -0.01 | 12/24/2024 | 12/31/2024 3:59:59 PM EST |
| 11.50 | 1.15 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 204 | 0.54 | 0.70 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 1.85 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 190 | 0.53 | 0.74 | 0.10 | -0.01 | 12/31/2024 | 12/31/2024 3:59:59 PM EST |
| 12.50 | 0.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 196 | 0.51 | 0.47 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 1.25 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.62 | 0.13 | -0.01 | 11/7/2024 | 12/31/2024 3:59:59 PM EST |
| 13.50 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 111 | 0.47 | 0.25 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 86 | 0.55 | 0.49 | 0.14 | -0.01 | 12/23/2024 | 12/31/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,375 | 0.59 | 0.12 | 0.12 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 500 | 0.58 | 0.37 | 0.13 | -0.01 | 11/26/2024 | 12/31/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 0.10 | % | 0 | 9 | 1.02 | 0.04 | 0.06 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.27 | 0.11 | -0.01 | 8/28/2024 | 12/31/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.20 | 0.09 | -0.01 | 12/31/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.81 | 0.02 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.15 | 0.07 | -0.01 | 10/17/2024 | 12/31/2024 3:59:59 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.09 | 0.05 | -0.01 | 12/31/2024 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.06 | 0.04 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 12/31/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 12/31/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 61 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.98 | -0.02 | 0.01 | 0.00 | 12/16/2024 | 12/31/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 205 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 105 | 2.54 | -0.02 | 0.01 | 0.00 | 12/31/2024 | 12/31/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.07 | 0.03 | -0.01 | 12/19/2024 | 12/31/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.25 | -0.01 | 0.06 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.11 | 0.05 | -0.01 | 12/9/2024 | 12/31/2024 3:59:59 PM EST |
| 10.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,185 | 0.56 | -0.14 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 59 | 0.57 | -0.19 | 0.07 | -0.01 | 12/30/2024 | 12/31/2024 3:59:59 PM EST |
| 11.50 | 0.30 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 146 | 0.48 | -0.30 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.35 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 146 | 0.54 | -0.26 | 0.10 | -0.01 | 12/20/2024 | 12/31/2024 3:59:59 PM EST |
| 12.50 | 0.65 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.53 | 0.25 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.38 | 0.13 | -0.01 | 12/27/2024 | 12/31/2024 3:59:59 PM EST |
| 13.50 | 1.25 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 38 | 0.30 | -0.75 | 0.20 | -0.01 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 1.15 | 1.60 | 1.36 | 0.00 | 0.00% | 0 | 37 | 0.56 | -0.51 | 0.14 | -0.01 | 12/31/2024 | 12/31/2024 3:59:59 PM EST |
| 14.50 | 2.10 | 2.60 | % | 0 | 0 | 0.75 | -0.88 | 0.12 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 1.85 | 2.30 | % | 0 | 0 | 0.58 | -0.63 | 0.13 | -0.01 | 12/31/2024 3:59:59 PM EST | |||
| 15.50 | 2.95 | 3.50 | % | 0 | 0 | 0.81 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 2.50 | 3.10 | % | 0 | 0 | 0.73 | -0.73 | 0.11 | -0.01 | 12/31/2024 3:59:59 PM EST | |||
| 16.50 | 3.90 | 4.40 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 3.40 | 3.90 | % | 0 | 0 | 0.73 | -0.80 | 0.09 | -0.01 | 12/31/2024 3:59:59 PM EST | |||
| 17.50 | 4.90 | 5.40 | % | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 4.40 | 4.70 | % | 0 | 0 | 0.68 | -0.85 | 0.07 | -0.01 | 12/31/2024 3:59:59 PM EST | |||
| 18.50 | 6.00 | 6.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 4.60 | 7.30 | % | 0 | 0 | 0.99 | -0.91 | 0.05 | -0.01 | 12/31/2024 3:59:59 PM EST | |||
| 19.50 | 7.00 | 7.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 6.20 | 6.80 | % | 0 | 0 | 0.93 | -0.94 | 0.04 | 0.00 | 12/31/2024 3:59:59 PM EST | |||
| 24.50 | 12.00 | 12.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 11.30 | 11.80 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 12/31/2024 3:59:59 PM EST |