Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $10.69 as of 5/2/2024 3:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 2.50 | 6.70 | 9.00 | 10.91 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 5/2/2024 4:00:04 PM EST |
| 4.00 | 5.40 | 7.50 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 5.00 | 4.10 | 6.40 | % | 0 | 23 | 5.22 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 6.00 | 3.10 | 5.50 | % | 0 | 0 | 4.45 | 1.00 | 0.01 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 7.50 | 1.95 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 28 | 2.89 | 0.92 | 0.06 | -0.01 | 3/20/2024 | 5/2/2024 4:00:04 PM EST |
| 9.00 | 1.50 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 19 | 1.40 | 0.78 | 0.13 | -0.02 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 10.00 | 0.90 | 2.85 | 1.40 | 0.00 | 0.00% | 0 | 1,490 | 2.14 | 0.62 | 0.20 | -0.02 | 4/25/2024 | 5/2/2024 4:00:04 PM EST |
| 11.00 | 0.25 | 0.55 | 0.45 | -0.14 | -23.73% | 90 | 556 | 0.76 | 0.40 | 0.23 | -0.02 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 12.50 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 862 | 0.91 | 0.17 | 0.14 | -0.02 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 1,623 | 0.99 | 0.07 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 78 | 1.24 | 0.02 | 0.03 | 0.00 | 4/3/2024 | 5/2/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 5/2/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 49 | 2.46 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 5/2/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 105 | 2.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 18 | 3.08 | 0.00 | 0.01 | 0.00 | 1/17/2024 | 5/2/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5,216 | 1.24 | -0.08 | 0.06 | -0.01 | 4/25/2024 | 5/2/2024 4:00:04 PM EST |
| 9.00 | 0.20 | 0.40 | 0.25 | +0.04 | +19.05% | 1 | 1,468 | 1.04 | -0.22 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 10.00 | 0.55 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 1,139 | 0.95 | -0.38 | 0.20 | -0.02 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 11.00 | 1.05 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 42 | 0.89 | -0.60 | 0.23 | -0.02 | 4/26/2024 | 5/2/2024 4:00:04 PM EST |
| 12.50 | 2.15 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 141 | 0.88 | -0.83 | 0.14 | -0.02 | 4/22/2024 | 5/2/2024 4:00:04 PM EST |
| 14.00 | 2.75 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 4 | 1.78 | -0.93 | 0.07 | -0.01 | 3/4/2024 | 5/2/2024 4:00:04 PM EST |
| 15.00 | 3.50 | 6.50 | 4.24 | 0.00 | 0.00% | 0 | 2 | 4.15 | -0.98 | 0.03 | 0.00 | 1/17/2024 | 5/2/2024 4:00:04 PM EST |
| 16.00 | 4.70 | 7.10 | % | 0 | 0 | 4.61 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 17.50 | 5.80 | 8.80 | % | 0 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 19.00 | 7.40 | 10.40 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 20.00 | 8.30 | 10.90 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST |