Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $11.07 as of 4/17/2025 8:01:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 9.50 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 3.50 | 7.30 | 8.50 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 4.50 | 6.40 | 7.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.50 | 5.50 | 6.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 6.50 | 4.50 | 5.00 | 5.86 | 0.00 | 0.00% | 0 | 30 | 2.21 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 4/17/2025 3:59:50 PM EST |
| 7.50 | 3.30 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 9 | 1.78 | 0.99 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 8.50 | 2.45 | 3.70 | 3.51 | 0.00 | 0.00% | 0 | 126 | 0.84 | 0.94 | 0.05 | 0.00 | 3/24/2025 | 4/17/2025 3:59:50 PM EST |
| 9.50 | 1.70 | 1.90 | 1.96 | 0.00 | 0.00% | 0 | 231 | 0.68 | 0.84 | 0.12 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 10.50 | 0.85 | 1.10 | 1.00 | -0.20 | -16.67% | 2 | 98 | 0.54 | 0.66 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 11.50 | 0.40 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 93 | 0.53 | 0.42 | 0.25 | -0.01 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 12.50 | 0.20 | 0.25 | 0.25 | -0.10 | -28.58% | 30 | 297 | 0.54 | 0.20 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 13.50 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 1 | 256 | 0.68 | 0.07 | 0.11 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 14.50 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 418 | 0.89 | 0.02 | 0.04 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 479 | 1.32 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 4/17/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,556 | 0.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 100 | 3.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.72 | -0.01 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 301 | 0.86 | -0.06 | 0.05 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 9.50 | 0.10 | 1.20 | 0.32 | 0.00 | 0.00% | 0 | 210 | 0.56 | -0.16 | 0.12 | -0.01 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 10.50 | 0.30 | 0.50 | 0.39 | -0.06 | -13.34% | 10 | 2,886 | 0.53 | -0.34 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 1,345 | 0.61 | -0.58 | 0.25 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 12.50 | 1.50 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 277 | 0.66 | -0.80 | 0.20 | -0.01 | 3/28/2025 | 4/17/2025 3:59:50 PM EST |
| 13.50 | 2.30 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 173 | 0.81 | -0.93 | 0.11 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 14.50 | 3.30 | 3.80 | % | 0 | 0 | 1.14 | -0.98 | 0.04 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 15.50 | 4.20 | 4.60 | % | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 16.50 | 5.20 | 5.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 17.50 | 6.20 | 6.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 18.50 | 7.20 | 7.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 19.50 | 8.30 | 8.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 24.50 | 13.20 | 13.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |