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

155.50 +3.35 +2.20%

04:59:59 - Closed. Currency in USD

After Hours

153.40

-2.10

-1.35%

8:54:00 - Real-time Data

Type: Equity

Market: United States

Volume: 214,987
Bid/Ask: 0.00 / 0.00
Day's Range: 152.22 - 156.89

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

Jan 28, 2026 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25	28.5	0	130.00	0.29	0%	0	2.35	0
HCI Call 130.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|130.00C Delta0.9614 Imp Vol0.4303 Bid25 Gamma0.0049 Theoretical26.75 Ask28.5 Theta-0.0384 Intrinsic Value26.05 Volume0 Vega0.0324 Time Value-26.05 Open Interest0 Rho0.0778 Delta / Theta-25.0077 HCI Put 130.00 Exp: Feb 20, 2026 Last: 0.29 Chg.: 0% SymbolHCI\|20260220\|130.00P Delta-0.1419 Imp Vol0.7573 Bid0 Gamma0.0076 Theoretical2.35 Ask2.35 Theta-0.1434 Intrinsic Value-26.05 Volume0 Vega0.0881 Time Value26.34 Open Interest1 Rho-0.0142 Delta / Theta0.9896
0	0%	20.2	23.7	0	135.00	0	0%	0	2.75	0
HCI Call 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|135.00C Delta0.9354 Imp Vol0.4008 Bid20.2 Gamma0.008 Theoretical21.95 Ask23.7 Theta-0.0511 Intrinsic Value21.05 Volume0 Vega0.0491 Time Value-21.05 Open Interest0 Rho0.0783 Delta / Theta-18.2974 HCI Put 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|135.00P Delta-0.1738 Imp Vol0.6913 Bid0 Gamma0.0095 Theoretical2.75 Ask2.75 Theta-0.1492 Intrinsic Value-21.05 Volume0 Vega0.1007 Time Value21.05 Open Interest0 Rho-0.0172 Delta / Theta1.1644
0	0%	15.6	19.2	0	140.00	0	0%	0	3.2	0
HCI Call 140.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|140.00C Delta0.8838 Imp Vol0.3875 Bid15.6 Gamma0.0128 Theoretical17.4 Ask19.2 Theta-0.0725 Intrinsic Value16.05 Volume0 Vega0.0764 Time Value-16.05 Open Interest0 Rho0.0761 Delta / Theta-12.1837 HCI Put 140.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|140.00P Delta-0.2137 Imp Vol0.6211 Bid0 Gamma0.012 Theoretical3.2 Ask3.2 Theta-0.1517 Intrinsic Value-16.05 Volume0 Vega0.1142 Time Value16.05 Open Interest0 Rho-0.0209 Delta / Theta1.4085
					156.05	Price @ Jan 28, 2026 20:31 GMT
6	0%	3.3	6.8	0	160.00	7.35	0%	6.9	10.1	0
HCI Call 160.00 Exp: Feb 20, 2026 Last: 6 Chg.: 0% SymbolHCI\|20260220\|160.00C Delta0.4382 Imp Vol0.4196 Bid3.3 Gamma0.0239 Theoretical5.05 Ask6.8 Theta-0.1454 Intrinsic Value-3.95 Volume0 Vega0.1545 Time Value9.95 Open Interest3 Rho0.04 Delta / Theta-3.0142 HCI Put 160.00 Exp: Feb 20, 2026 Last: 7.35 Chg.: 0% SymbolHCI\|20260220\|160.00P Delta-0.5635 Imp Vol0.4181 Bid6.9 Gamma0.0241 Theoretical8.5 Ask10.1 Theta-0.1343 Intrinsic Value3.95 Volume0 Vega0.1543 Time Value3.4 Open Interest5 Rho-0.0506 Delta / Theta4.1944
4	0%	1.45	5.1	0	165.00	9.4	0%	10	13.3	0
HCI Call 165.00 Exp: Feb 20, 2026 Last: 4 Chg.: 0% SymbolHCI\|20260220\|165.00C Delta0.325 Imp Vol0.415 Bid1.45 Gamma0.0221 Theoretical3.28 Ask5.1 Theta-0.1306 Intrinsic Value-8.95 Volume0 Vega0.1411 Time Value12.95 Open Interest2 Rho0.0299 Delta / Theta-2.4879 HCI Put 165.00 Exp: Feb 20, 2026 Last: 9.4 Chg.: 0% SymbolHCI\|20260220\|165.00P Delta-0.6807 Imp Vol0.4079 Bid10 Gamma0.0225 Theoretical11.65 Ask13.3 Theta-0.1171 Intrinsic Value8.95 Volume0 Vega0.1399 Time Value0.45 Open Interest18 Rho-0.0585 Delta / Theta5.8106
3	0%	0.05	3.8	0	170.00	7.95	0%	13.7	16.8	0
HCI Call 170.00 Exp: Feb 20, 2026 Last: 3 Chg.: 0% SymbolHCI\|20260220\|170.00C Delta0.2221 Imp Vol0.403 Bid0.05 Gamma0.0188 Theoretical1.93 Ask3.8 Theta-0.1046 Intrinsic Value-13.95 Volume0 Vega0.1168 Time Value16.95 Open Interest1 Rho0.0207 Delta / Theta-2.1235 HCI Put 170.00 Exp: Feb 20, 2026 Last: 7.95 Chg.: 0% SymbolHCI\|20260220\|170.00P Delta-0.7905 Imp Vol0.3893 Bid13.7 Gamma0.0191 Theoretical15.25 Ask16.8 Theta-0.0878 Intrinsic Value13.95 Volume0 Vega0.1125 Time Value-6 Open Interest18 Rho-0.0626 Delta / Theta9.0057

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	6,223.36	-132.42	-2.08%
Nikkei 225	53,424.50	+65.79	+0.12%
Shanghai	4,157.98	+6.75	+0.16%
US 500	6,999.0	+21.0	+0.30%
US Tech 100	26,141.9	+119.1	+0.46%
DAX	24,639.72	-203.82	-0.82%
Dollar Index	96.075	-0.199	-0.21%

Crude Oil WTI	64.58	+1.37	+2.17%
Brent Oil	68.69	+1.32	+1.96%
Natural Gas	3.787	+0.055	+1.47%
Gold	5,539.34	+199.14	+3.73%
Silver	116.555	+3.021	+2.66%
US Soybeans	1,080.88	+5.88	+0.55%
Copper	6.3142	+0.3892	+6.57%

Philippines 2Y	5.004	-0.038	-0.75%
Philippines 10Y	5.967	-0.017	-0.28%
Philippines 20Y	6.376	-0.071	-1.10%
U.S. 2Y	3.579	-0.002	-0.06%
U.S. 10Y	4.264	+0.013	+0.31%
U.S. 30Y	4.884	+0.025	+0.51%
Germany 10Y	2.8589	+0.0049	+0.17%

Alphabet C	336.28	+1.28	+0.38%
Golden Haven	762.00	-172.00	-18.42%
Anheuser Busch ADR	69.82	-0.43	-0.61%
Booking	5,085.22	-68.19	-1.32%
Apple	256.44	-1.83	-0.71%
Alibaba ADR	175.66	+2.94	+1.70%
Tesla	431.46	+0.56	+0.13%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	155.50	+3.35	+2.20%
MTF Sal (4D) Indx.	2,422.00	0.00	0.00%
RAKR	0.0500	+0.0015	+3.10%
MLCOR	9.00	0.00	0.00%
KOSDAQ	1,164.41	+30.89	+2.73%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.59	+1.88%	61.57M
SM Prime	21.200	-4.93%	15.07M
Ayala Land	20.800	-3.26%	14.77M
Metropolitan Bank	70.10	-2.64%	5.52M
BDO Unibank	133.50	-4.37%	4.86M
Bank of the Philippine Islands	113.00	-1.74%	3.45M
International Container	629.000	-2.48%	1.69M

Name	Last	Chg. %	Vol.
Dominion Holdings	4.090	+28.62%	8.77M
Alsons Consolidated	0.7700	+18.46%	11.51M
Vivant	22.450	+15.36%	5.00K
Pacifica	1.040	+11.83%	3.00K
Philippine Estates	0.335	+11.67%	50.00K
Anglo Philippine	1.060	+11.58%	3.72M
Geograce Resources	0.117	+10.38%	7.04M

Name	Last	Chg. %	Vol.
Golden Haven	762.00	-18.42%	0.03K
Imperial Resources	0.82	-18.00%	233.00K
ABS-CBN Holdings	3.61	-17.95%	3.00K
Millennium Global	0.061	-7.58%	1.36M
Jolliville	4.000	-6.98%	1.00K
Discovery World	0.950	-6.86%	667.00K
Petron Prf s	1,020.00	-6.85%	1.00K