Breaking News

HCI Group Inc (HCI)

	Symbol	Exchange	Currency
	HCI	NYSE	USD	Real-time
	0H5	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

158.20 +2.49 +1.60%

03:59:59 - Closed. Currency in USD

After Hours

158.20

0.00

0.00%

5:36:18 - Real-time Data

Type: Equity

Market: United States

Volume: 128,223
Bid/Ask: 0.00 / 0.00
Day's Range: 153.26 - 158.21

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

HCI Group Inc Option Chain

Get free option data for HCI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for HCI Group Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 19, 2026 17:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	60.7	64.6	0	95.00	0	0%	0	2.15	0
HCI Call 95.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260618\|95.00C Delta0.9791 Imp Vol0.9183 Bid60.7 Gamma0.0012 Theoretical62.65 Ask64.6 Theta-0.0384 Intrinsic Value61.7 Volume0 Vega0.0219 Time Value-61.7 Open Interest4 Rho0.075 Delta / Theta-25.5013 HCI Put 95.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260618\|95.00P Delta-0.0445 Imp Vol1.1482 Bid0 Gamma0.0018 Theoretical1.08 Ask2.15 Theta-0.0805 Intrinsic Value-61.7 Volume0 Vega0.0424 Time Value61.7 Open Interest1 Rho-0.0062 Delta / Theta0.5534
0	0%	55.7	59.6	0	100.00	0	0%	0	1.75	0
HCI Call 100.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260618\|100.00C Delta0.9779 Imp Vol0.8298 Bid55.7 Gamma0.0014 Theoretical57.65 Ask59.6 Theta-0.0371 Intrinsic Value56.7 Volume0 Vega0.023 Time Value-56.7 Open Interest0 Rho0.0789 Delta / Theta-26.3258 HCI Put 100.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260618\|100.00P Delta-0.0425 Imp Vol1.0038 Bid0 Gamma0.002 Theoretical0.87 Ask1.75 Theta-0.0677 Intrinsic Value-56.7 Volume0 Vega0.0408 Time Value56.7 Open Interest3 Rho-0.0058 Delta / Theta0.6279
49.1	0%	50.7	54.6	0	105.00	0	0%	0	1.75	0
HCI Call 105.00 Exp: Jun 18, 2026 Last: 49.1 Chg.: 0% SymbolHCI\|20260618\|105.00C Delta0.9766 Imp Vol0.7457 Bid50.7 Gamma0.0016 Theoretical52.65 Ask54.6 Theta-0.0359 Intrinsic Value51.7 Volume0 Vega0.0241 Time Value-2.6 Open Interest1 Rho0.0829 Delta / Theta-27.2193 HCI Put 105.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260618\|105.00P Delta-0.0465 Imp Vol0.9131 Bid0 Gamma0.0024 Theoretical0.88 Ask1.75 Theta-0.0662 Intrinsic Value-51.7 Volume0 Vega0.0439 Time Value51.7 Open Interest5 Rho-0.0063 Delta / Theta0.703
					156.7	Price @ May 19, 2026 17:31 GMT
5.4	0%	3.8	6.6	0	160.00	0	0%	5.4	8.8	0
HCI Call 160.00 Exp: Jun 18, 2026 Last: 5.4 Chg.: 0% SymbolHCI\|20260618\|160.00C Delta0.4576 Imp Vol0.3519 Bid3.8 Gamma0.025 Theoretical5.2 Ask6.6 Theta-0.1095 Intrinsic Value-3.3 Volume0 Vega0.1786 Time Value8.7 Open Interest18 Rho0.0548 Delta / Theta-4.1807 HCI Put 160.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260618\|160.00P Delta-0.5534 Imp Vol0.3171 Bid5.4 Gamma0.0278 Theoretical7.1 Ask8.8 Theta-0.0882 Intrinsic Value3.3 Volume0 Vega0.1778 Time Value-3.3 Open Interest3 Rho-0.0637 Delta / Theta6.2749
3.45	0%	2.4	4	0	165.00	10.6	0%	8.6	12	0
HCI Call 165.00 Exp: Jun 18, 2026 Last: 3.45 Chg.: 0% SymbolHCI\|20260618\|165.00C Delta0.3336 Imp Vol0.3394 Bid2.4 Gamma0.0238 Theoretical3.2 Ask4 Theta-0.0962 Intrinsic Value-8.3 Volume0 Vega0.1638 Time Value11.75 Open Interest23 Rho0.0405 Delta / Theta-3.4694 HCI Put 165.00 Exp: Jun 18, 2026 Last: 10.6 Chg.: 0% SymbolHCI\|20260618\|165.00P Delta-0.6861 Imp Vol0.3132 Bid8.6 Gamma0.0254 Theoretical10.3 Ask12 Theta-0.0764 Intrinsic Value8.3 Volume0 Vega0.1593 Time Value2.3 Open Interest0 Rho-0.074 Delta / Theta8.9831
1.5	0%	0.05	2.85	0	170.00	17.7	0%	13	15.5	0
HCI Call 170.00 Exp: Jun 18, 2026 Last: 1.5 Chg.: 0% SymbolHCI\|20260618\|170.00C Delta0.1996 Imp Vol0.3008 Bid0.05 Gamma0.0206 Theoretical1.45 Ask2.85 Theta-0.0653 Intrinsic Value-13.3 Volume0 Vega0.1259 Time Value14.8 Open Interest53 Rho0.0246 Delta / Theta-3.058 HCI Put 170.00 Exp: Jun 18, 2026 Last: 17.7 Chg.: 0% SymbolHCI\|20260618\|170.00P Delta-0.7891 Imp Vol0.3211 Bid13 Gamma0.0203 Theoretical14.25 Ask15.5 Theta-0.062 Intrinsic Value13.3 Volume0 Vega0.1294 Time Value4.4 Open Interest1 Rho-0.0787 Delta / Theta12.7214

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

HCI Comments

Write your thoughts about HCI Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,947.09	+53.69	+0.91%
Nikkei 225	61,775.00	+1970.59	+3.30%
Shanghai	4,137.28	-24.90	-0.60%
US 500	7,428.3	-4.6	-0.06%
US Tech 100	29,289.7	-8.0	-0.03%
DAX	24,737.24	+336.59	+1.38%
Dollar Index	99.102	+0.037	+0.04%

Crude Oil WTI	99.23	+0.23	+0.23%
Brent Oil	105.91	+0.43	+0.41%
Natural Gas	3.038	+0.005	+0.16%
Gold	4,536.37	-9.78	-0.22%
Silver	75.800	-0.393	-0.52%
US Soybeans	1,196.00	-3.25	-0.27%
Copper	6.2955	-0.0395	-0.62%

Philippines 2Y	6.948	0.000	0.00%
Philippines 10Y	7.709	0.000	0.00%
Philippines 20Y	7.808	0.000	0.00%
U.S. 2Y	4.070	+0.032	+0.79%
U.S. 10Y	4.599	+0.024	+0.52%
U.S. 30Y	5.129	+0.014	+0.27%
Germany 10Y	3.0987	+0.0047	+0.15%

Alphabet C	384.90	0.00	0.00%
Villar Land Holdings	422.00	0.00	0.00%
Anheuser Busch ADR	82.51	+0.60	+0.73%
Booking	156.95	+2.41	+1.56%
Apple	302.25	+3.28	+1.10%
Alibaba ADR	134.47	-1.17	-0.86%
Tesla	417.26	+13.15	+3.25%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	158.20	+2.49	+1.60%
STNG	0.07	-0.01	-14.29%
TBIO	0.0010	0.0000	0.00%
LUX MULTIMANAGER .	289.010	+2.880	+1.01%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.000	-3.23%	21.00M
Metropolitan Bank	63.25	-0.16%	1.67M
International Container	820.500	+2.56%	1.40M
Bank of the Philippine Islands	89.95	+3.27%	1.25M
Universal Robina	60.00	-0.99%	1.13M
BDO Unibank	114.90	-0.09%	690.54K
Globe Telecom	1,763.00	-1.73%	75.43K

Name	Last	Chg. %	Vol.
Now	0.580	+16.00%	7.97M
Oriental Petrol	0.0140	+7.69%	700.00K
Max’s Group	2.330	+6.88%	29.00K
Uniholdings	118.00	+5.92%	30.00
Top Line Business Dev	1.49	+5.67%	9.82M
EEI	2.070	+4.02%	63.00K
Allhome	0.24	+3.91%	230.00K

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
Philcomsat Holdings	1.60	-6.98%	21.00K
Lodestar Investment	0.3650	-6.41%	860.00K
PH Resorts	0.173	-5.46%	30.00K
Geograce Resources	0.091	-4.21%	110.00K
CTS Global Equity	0.36	-4.00%	4.68M
Chelsea Logistics	0.800	-3.61%	109.00K