Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $12.04 as of 11/13/2025 3:32:21 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 | 9.90 | 9.20 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 4.00 | 7.50 | 8.90 | 8.20 | % | 2.05 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 5.00 | 6.50 | 7.90 | 7.20 | % | 1.44 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 6.00 | 5.50 | 6.90 | 6.20 | % | 1.03 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 7.00 | 3.80 | 5.70 | 4.75 | 4.57 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/13/2025 3:59:54 PM EST |
| 8.00 | 2.35 | 4.70 | 3.53 | 4.40 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 3:59:54 PM EST |
| 9.00 | 2.70 | 3.70 | 3.20 | 3.08 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.86 | 0.99 | 0.03 | 0.00 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 11.00 | 0.70 | 1.45 | 1.08 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 247 | 1.28 | 0.87 | 0.22 | -0.01 | 10/10/2025 | 11/13/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.09 | -23.08% | 0.03 | 3 | 1,253 | 0.53 | 0.52 | 0.42 | -0.02 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.61 | 0.17 | 0.26 | -0.01 | 11/6/2025 | 11/13/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,823 | 1.12 | 0.03 | 0.07 | 0.00 | 11/11/2025 | 11/13/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.39 | 0.00 | 0.01 | 0.00 | 10/2/2025 | 11/13/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/13/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.97 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/13/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 50 | 5.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/13/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 20 | 4.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 11/13/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 50 | 3.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/13/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/13/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 91 | 1.94 | -0.01 | 0.03 | 0.00 | 11/6/2025 | 11/13/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.18 | -0.13 | 0.22 | -0.01 | 10/23/2025 | 11/13/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.05 | -0.48 | 0.42 | -0.02 | 11/4/2025 | 11/13/2025 3:59:54 PM EST |
| 13.00 | 0.70 | 2.25 | 1.48 | % | 0.11 | 0 | 0 | 2.31 | -0.83 | 0.26 | -0.01 | 11/13/2025 3:59:54 PM EST | |||
| 14.00 | 1.70 | 2.40 | 2.05 | % | 0.15 | 0 | 0 | 1.46 | -0.97 | 0.07 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 15.00 | 2.30 | 3.40 | 2.85 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 16.00 | 3.40 | 4.40 | 3.90 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 17.00 | 4.40 | 5.40 | 4.90 | 5.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/13/2025 3:59:54 PM EST |
| 18.00 | 5.10 | 7.30 | 6.20 | % | 0.34 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 19.00 | 6.10 | 8.60 | 7.35 | % | 0.39 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 20.00 | 7.10 | 9.60 | 8.35 | % | 0.42 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST |