Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $11.69 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 9.40 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 7.40 | 8.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 6.50 | 7.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 6.00 | 5.50 | 6.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 4.40 | 5.90 | % | 0 | 0 | 1.91 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 3.50 | 4.90 | % | 0 | 0 | 1.75 | 0.95 | 0.03 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 9.00 | 2.60 | 3.90 | % | 0 | 0 | 0.87 | 0.88 | 0.07 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 1.85 | 2.10 | % | 0 | 0 | 0.57 | 0.78 | 0.10 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 11.00 | 1.15 | 1.45 | 1.01 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.64 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 51 | 11 | 0.51 | 0.49 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.32 | 0.16 | -0.01 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | 0.19 | 0.13 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.10 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.06 | 0.06 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.03 | 0.03 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.01 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | -0.02 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | -0.05 | 0.03 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 0.94 | -0.12 | 0.07 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.22 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 0.45 | 0.60 | 0.52 | +0.02 | +4.00% | 50 | 20 | 0.50 | -0.36 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.51 | 0.16 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 1.50 | 1.70 | % | 0 | 0 | 0.52 | -0.68 | 0.16 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 14.00 | 2.10 | 2.75 | % | 0 | 0 | 0.61 | -0.81 | 0.13 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 3.20 | 3.60 | % | 0 | 0 | 0.69 | -0.90 | 0.09 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 16.00 | 4.00 | 4.60 | % | 0 | 0 | 0.90 | -0.94 | 0.06 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.00 | 5.00 | 5.50 | % | 0 | 0 | 0.91 | -0.97 | 0.03 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 18.00 | 6.10 | 8.00 | % | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 19.00 | 7.00 | 7.60 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST |