Options Chain for AMERICAN COASTAL INS CORP COM (ACIC) - $13.00 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.70 | 10.40 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 8.90 | 9.40 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 7.90 | 8.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 6.90 | 7.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 5.80 | 6.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 4.70 | 5.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 3.70 | 4.50 | % | 0 | 0 | 1.50 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 2.85 | 3.50 | % | 0 | 0 | 1.19 | 0.97 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 2.05 | 3.30 | 2.08 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.90 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 1.25 | 1.45 | 1.87 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.75 | 0.18 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 73 | 0.45 | 0.54 | 0.23 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 0.25 | 0.40 | 0.34 | -0.10 | -22.73% | 12 | 107 | 0.45 | 0.31 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.15 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.06 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.02 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 4.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.03 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.10 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.25 | 0.18 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.60 | 0.75 | % | 0 | 0 | 0.47 | -0.46 | 0.23 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 1.15 | 1.40 | % | 0 | 0 | 0.45 | -0.69 | 0.21 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 1.25 | 2.20 | % | 0 | 0 | 0.55 | -0.85 | 0.14 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 2.85 | 3.30 | % | 0 | 0 | 0.79 | -0.94 | 0.07 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.00 | 3.80 | 4.20 | % | 0 | 0 | 0.82 | -0.98 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 18.00 | 4.80 | 5.30 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 19.00 | 5.80 | 6.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 6.80 | 7.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 11.80 | 12.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |