Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $10.47 as of 6/18/2025 8:20:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 4.00 | 6.20 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 5.00 | 4.70 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 6.00 | 4.30 | 5.50 | % | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 7.00 | 3.30 | 3.60 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 8.00 | 2.20 | 3.60 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 9.00 | 1.25 | 2.50 | % | 0 | 0 | 5.15 | 0.98 | 0.05 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 35 | 0.75 | 0.76 | 0.41 | -0.04 | 6/17/2025 | 6/17/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.24 | 0.47 | -0.04 | 6/17/2025 | 6/17/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 497 | 1.75 | 0.02 | 0.07 | -0.01 | 6/5/2025 | 6/17/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 25 | 2.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/17/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | -0.02 | 0.05 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.67 | -0.24 | 0.41 | -0.04 | 6/11/2025 | 6/17/2025 3:59:50 PM EST |
| 11.00 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 403 | 0.73 | -0.76 | 0.47 | -0.04 | 6/17/2025 | 6/17/2025 3:59:50 PM EST |
| 12.00 | 1.45 | 1.80 | 0.91 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.98 | 0.07 | -0.01 | 5/20/2025 | 6/17/2025 3:59:50 PM EST |
| 13.00 | 2.25 | 2.75 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 14.00 | 3.40 | 3.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 15.00 | 4.40 | 5.00 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 16.00 | 5.40 | 5.70 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 17.00 | 6.30 | 6.70 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 18.00 | 7.40 | 7.90 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 19.00 | 8.30 | 10.00 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 20.00 | 9.30 | 9.80 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST |