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

173.17 -1.80 -1.03%

03:59:59 - Closed. Currency in USD

After Hours

173.17

0.00

0.00%

5:33:09 - Real-time Data

Type: Equity

Market: United States

Volume: 153,119
Bid/Ask: 0.00 / 0.00
Day's Range: 171.60 - 175.68

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

Jun 25, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	78.4	82.4	0	95.00	0	0%	0	2.15	0
HCI Call 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|95.00C Delta0.9844 Imp Vol1.2088 Bid78.4 Gamma0.0007 Theoretical80.4 Ask82.4 Theta-0.0485 Intrinsic Value78.07 Volume0 Vega0.0166 Time Value-78.07 Open Interest1 Rho0.0579 Delta / Theta-20.2783 HCI Put 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|95.00P Delta-0.0354 Imp Vol1.5086 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.1119 Intrinsic Value-78.07 Volume0 Vega0.0343 Time Value78.07 Open Interest0 Rho-0.0043 Delta / Theta0.3166
0	0%	73.3	77.5	0	100.00	0	0%	0	2.2	0
HCI Call 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|100.00C Delta0.9837 Imp Vol1.1116 Bid73.3 Gamma0.0008 Theoretical75.4 Ask77.5 Theta-0.0472 Intrinsic Value73.07 Volume0 Vega0.0173 Time Value-73.07 Open Interest1 Rho0.0609 Delta / Theta-20.8194 HCI Put 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|100.00P Delta-0.0387 Imp Vol1.4064 Bid0 Gamma0.0014 Theoretical1.1 Ask2.2 Theta-0.1121 Intrinsic Value-73.07 Volume0 Vega0.0369 Time Value73.07 Open Interest0 Rho-0.0046 Delta / Theta0.3453
0	0%	68.3	72.4	0	105.00	0	0%	0	2.2	0
HCI Call 105.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|105.00C Delta0.985 Imp Vol0.9899 Bid68.3 Gamma0.0008 Theoretical70.35 Ask72.4 Theta-0.0404 Intrinsic Value68.07 Volume0 Vega0.0161 Time Value-68.07 Open Interest2 Rho0.0643 Delta / Theta-24.374 HCI Put 105.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|105.00P Delta-0.0417 Imp Vol1.302 Bid0 Gamma0.0016 Theoretical1.1 Ask2.2 Theta-0.1103 Intrinsic Value-68.07 Volume0 Vega0.0392 Time Value68.07 Open Interest0 Rho-0.0049 Delta / Theta0.3784
					173.07	Price @ Jun 25, 2026 20:01 GMT
0	0%	5	6	0	175.00	0	0%	4.5	5.4	0
HCI Call 175.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|175.00C Delta0.523 Imp Vol0.3066 Bid5 Gamma0.0296 Theoretical5.5 Ask6 Theta-0.1228 Intrinsic Value-1.93 Volume0 Vega0.1748 Time Value1.93 Open Interest7 Rho0.0542 Delta / Theta-4.2591 HCI Put 175.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|175.00P Delta-0.4792 Imp Vol0.2894 Bid4.5 Gamma0.0315 Theoretical4.95 Ask5.4 Theta-0.1043 Intrinsic Value1.93 Volume0 Vega0.1748 Time Value-1.93 Open Interest0 Rho-0.0472 Delta / Theta4.5951
2.75	0%	2.7	3.7	0	180.00	0	0%	7.3	8.3	0
HCI Call 180.00 Exp: Jul 17, 2026 Last: 2.75 Chg.: 0% SymbolHCI\|20260717\|180.00C Delta0.373 Imp Vol0.2944 Bid2.7 Gamma0.0293 Theoretical3.2 Ask3.7 Theta-0.1109 Intrinsic Value-6.93 Volume0 Vega0.1662 Time Value9.68 Open Interest0 Rho0.0391 Delta / Theta-3.3627 HCI Put 180.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|180.00P Delta-0.635 Imp Vol0.2851 Bid7.3 Gamma0.0303 Theoretical7.8 Ask8.3 Theta-0.0949 Intrinsic Value6.93 Volume0 Vega0.1648 Time Value-6.93 Open Interest0 Rho-0.0599 Delta / Theta6.6924
1.55	0%	1.35	2.05	0	185.00	0	0%	9.8	12.2	0
HCI Call 185.00 Exp: Jul 17, 2026 Last: 1.55 Chg.: 0% SymbolHCI\|20260717\|185.00C Delta0.2376 Imp Vol0.2872 Bid1.35 Gamma0.0245 Theoretical1.7 Ask2.05 Theta-0.0877 Intrinsic Value-11.93 Volume0 Vega0.1358 Time Value13.48 Open Interest0 Rho0.0251 Delta / Theta-2.7099 HCI Put 185.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|185.00P Delta-0.8027 Imp Vol0.2506 Bid9.8 Gamma0.0257 Theoretical11 Ask12.2 Theta-0.0582 Intrinsic Value11.93 Volume0 Vega0.1212 Time Value-11.93 Open Interest0 Rho-0.0652 Delta / Theta13.799

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	6,037.65	-33.41	-0.55%
Nikkei 225	69,328.00	-3038.34	-4.20%
Shanghai	4,042.87	-77.41	-1.88%
US 500	7,317.4	-40.6	-0.55%
US Tech 100	29,082.1	-358.2	-1.22%
DAX	24,994.83	+254.47	+1.03%
Dollar Index	101.170	-0.023	-0.02%

Crude Oil WTI	70.71	-1.21	-1.68%
Brent Oil	74.40	-1.10	-1.46%
Natural Gas	3.331	+0.058	+1.77%
Gold	4,039.75	-7.85	-0.19%
Silver	57.350	-1.011	-1.73%
US Soybeans	1,153.63	-3.88	-0.33%
Copper	6.0215	-0.0445	-0.73%

Philippines 2Y	6.300	0.000	0.00%
Philippines 10Y	6.956	0.000	0.00%
Philippines 20Y	7.048	0.000	0.00%
U.S. 2Y	4.092	-0.029	-0.70%
U.S. 10Y	4.373	-0.016	-0.36%
U.S. 30Y	4.859	0.000	0.00%
Germany 10Y	2.8494	-0.0100	-0.35%

Alphabet C	342.19	-2.85	-0.83%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.08	-0.35	-0.41%
Booking	177.05	-4.20	-2.32%
Apple	275.15	-17.93	-6.12%
Alibaba ADR	95.07	-4.73	-4.74%
Tesla	375.12	-0.41	-0.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HCI	173.17	-1.80	-1.03%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.66	-2.91%	9.68M
Ayala Land	15.020	-0.66%	7.21M
BDO Unibank	121.30	-0.57%	3.04M
Synergy Grid	29.70	+3.85%	2.73M
Puregold Price Club	40.200	-2.31%	2.69M
International Container	874.000	-2.35%	1.08M
Ayala	421.00	+1.20%	373.37K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	1.65	+19.57%	86.00K
Manila Broadcasting Co	5.520	+10.40%	0.20K
ABS CBN	1.940	+8.99%	398.00K
Oriental Petrol	0.0140	+7.69%	28.20M
PXP Energy	2.500	+6.84%	1.02M
EEI	1.960	+5.95%	1.00K
Ferronoux Holdings	2.540	+5.83%	3.00K

Name	Last	Chg. %	Vol.
Boulevard	0.0320	-11.11%	19.30M
Pacifica	0.750	-9.64%	3.00K
Metro Alliance Holdings Equities	1.09	-9.17%	34.00K
Alsons Consolidated	0.6200	-7.46%	1.13M
Nickel Asia	3.6500	-6.89%	8.69M
DigiPlus Interactive	12.280	-6.26%	2.83M
LFM Properties	0.03	-6.06%	100.00K