Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $10.41 as of 8/1/2025 7:50:50 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 | 6.60 | 8.30 | 7.45 | % | 2.48 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 4.50 | 5.50 | 6.40 | 5.95 | % | 1.32 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 5.50 | 4.40 | 5.50 | 4.95 | % | 0.90 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 6.50 | 3.40 | 4.70 | 4.05 | % | 0.62 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 7.50 | 2.35 | 3.50 | 2.93 | 3.63 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.83 | 1.00 | 0.01 | 0.00 | 7/9/2025 | 8/1/2025 3:59:51 PM EST |
| 8.50 | 1.65 | 2.05 | 1.85 | 4.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.21 | 0.91 | 0.12 | -0.01 | 2/20/2025 | 8/1/2025 3:59:51 PM EST |
| 9.50 | 0.85 | 1.05 | 0.95 | 0.95 | -0.95 | -50.00% | 0.10 | 4 | 4 | 0.82 | 0.69 | 0.25 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 10.50 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.77 | 0.40 | 0.28 | -0.02 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 11.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.08 | -34.79% | 0.02 | 1 | 115 | 0.77 | 0.18 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.99 | 0.06 | 0.09 | -0.01 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.21 | 0.02 | 0.03 | 0.00 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 108 | 2.45 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 8/1/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 157 | 2.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/1/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/1/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.21 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/1/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/1/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 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 | 7.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 154 | 1.48 | -0.09 | 0.12 | -0.01 | 6/20/2025 | 8/1/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.87 | -0.31 | 0.25 | -0.02 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 10.50 | 0.65 | 0.85 | 0.75 | 0.80 | +0.27 | +50.95% | 0.07 | 1 | 175 | 0.62 | -0.60 | 0.28 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 11.50 | 1.45 | 1.55 | 1.50 | 1.42 | +0.52 | +57.78% | 0.13 | 3 | 19 | 0.56 | -0.82 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 12.50 | 2.10 | 2.85 | 2.48 | 1.82 | 0.00 | 0.00% | 0.20 | 0 | 35 | 1.53 | -0.94 | 0.09 | -0.01 | 5/14/2025 | 8/1/2025 3:59:51 PM EST |
| 13.50 | 3.10 | 3.70 | 3.40 | 2.95 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.55 | -0.98 | 0.03 | 0.00 | 6/11/2025 | 8/1/2025 3:59:51 PM EST |
| 14.50 | 4.10 | 4.70 | 4.40 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 15.50 | 5.10 | 5.80 | 5.45 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 16.50 | 6.10 | 6.70 | 6.40 | 4.58 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 8/1/2025 3:59:51 PM EST |
| 17.50 | 7.10 | 7.70 | 7.40 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 18.50 | 8.10 | 8.70 | 8.40 | 6.91 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/1/2025 3:59:51 PM EST |
| 19.50 | 9.10 | 9.70 | 9.40 | 6.82 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 8/1/2025 3:59:51 PM EST |
| 20.50 | 10.10 | 10.80 | 10.45 | % | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 21.50 | 11.10 | 11.70 | 11.40 | % | 0.53 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 24.50 | 14.10 | 14.70 | 14.40 | % | 0.59 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST |