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

186.29 -0.59 -0.32%

29/08 - Closed. Currency in USD

After Hours

186.29

0.00

0.00%

7:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 85,381
Bid/Ask: 0.00 / 0.00
Day's Range: 186.19 - 190.33

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

Aug 28, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	99.5	103.3	0	85.00	0	0%	0	2.15	0
HCI Call 85.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|85.00C Delta0.998 Imp Vol1.1599 Bid99.5 Gamma0.0001 Theoretical101.4 Ask103.3 Theta-0.0101 Intrinsic Value101.29 Volume0 Vega0.0022 Time Value-101.29 Open Interest2 Rho0.0486 Delta / Theta-98.46 HCI Put 85.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|85.00P Delta-0.0273 Imp Vol1.9396 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.1292 Intrinsic Value-101.29 Volume0 Vega0.0281 Time Value101.29 Open Interest2 Rho-0.0033 Delta / Theta0.211
0	0%	94.5	98.3	0	90.00	0	0%	0	2.15	0
HCI Call 90.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|90.00C Delta0.9985 Imp Vol1.0261 Bid94.5 Gamma0.0001 Theoretical96.4 Ask98.3 Theta-0.0083 Intrinsic Value96.29 Volume0 Vega0.0015 Time Value-96.29 Open Interest0 Rho0.0516 Delta / Theta-120.3579 HCI Put 90.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|90.00P Delta-0.0292 Imp Vol1.8143 Bid0 Gamma0.0008 Theoretical1.07 Ask2.15 Theta-0.1279 Intrinsic Value-96.29 Volume0 Vega0.0297 Time Value96.29 Open Interest2 Rho-0.0035 Delta / Theta0.2282
0	0%	89.5	93.3	0	95.00	0	0%	0	2.15	0
HCI Call 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|95.00C Delta0.9992 Imp Vol0.8522 Bid89.5 Gamma0 Theoretical91.4 Ask93.3 Theta-0.0062 Intrinsic Value91.29 Volume0 Vega0.0005 Time Value-91.29 Open Interest1 Rho0.0545 Delta / Theta-162.0196 HCI Put 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|95.00P Delta-0.0312 Imp Vol1.6958 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.1265 Intrinsic Value-91.29 Volume0 Vega0.0314 Time Value91.29 Open Interest4 Rho-0.0037 Delta / Theta0.2471
					186.29	Price @ Aug 28, 2026 20:45 GMT
0	0%	2.2	4.1	0	190.00	0	0%	4.7	7.5	0
HCI Call 190.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|190.00C Delta0.397 Imp Vol0.259 Bid2.2 Gamma0.0333 Theoretical3.15 Ask4.1 Theta-0.1115 Intrinsic Value-3.71 Volume0 Vega0.1722 Time Value3.71 Open Interest7 Rho0.0407 Delta / Theta-3.56 HCI Put 190.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|190.00P Delta-0.6221 Imp Vol0.2304 Bid4.7 Gamma0.0373 Theoretical6.1 Ask7.5 Theta-0.0855 Intrinsic Value3.71 Volume0 Vega0.1695 Time Value-3.71 Open Interest3 Rho-0.0558 Delta / Theta7.2762
2.01	0%	0.6	2.9	0	195.00	0	0%	8.5	11.3	0
HCI Call 195.00 Exp: Sep 18, 2026 Last: 2.01 Chg.: 0% SymbolHCI\|20260918\|195.00C Delta0.254 Imp Vol0.2652 Bid0.6 Gamma0.027 Theoretical1.75 Ask2.9 Theta-0.0938 Intrinsic Value-8.71 Volume0 Vega0.1432 Time Value10.72 Open Interest13 Rho0.0262 Delta / Theta-2.7072 HCI Put 195.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|195.00P Delta-0.7724 Imp Vol0.2435 Bid8.5 Gamma0.0282 Theoretical9.9 Ask11.3 Theta-0.0694 Intrinsic Value8.71 Volume0 Vega0.1342 Time Value-8.71 Open Interest2 Rho-0.0622 Delta / Theta11.1264
0	0%	0.05	3.2	0	200.00	0	0%	13.1	15.7	0
HCI Call 200.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|200.00C Delta0.2028 Imp Vol0.3322 Bid0.05 Gamma0.019 Theoretical1.63 Ask3.2 Theta-0.1024 Intrinsic Value-13.71 Volume0 Vega0.1261 Time Value13.71 Open Interest6 Rho0.0208 Delta / Theta-1.9791 HCI Put 200.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260918\|200.00P Delta-0.8563 Imp Vol0.2723 Bid13.1 Gamma0.0191 Theoretical14.4 Ask15.7 Theta-0.0567 Intrinsic Value13.71 Volume0 Vega0.1003 Time Value-13.71 Open Interest4 Rho-0.0618 Delta / Theta15.107

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	5,956.33	-48.25	-0.80%
Nikkei 225	66,405.56	+273.58	+0.41%
Shanghai	3,952.18	-4.39	-0.11%
US 500	7,712.3	-18.5	-0.24%
US Tech 100	29,448.8	-192.8	-0.65%
DAX	26,569.99	+202.75	+0.77%
Dollar Index	99.64	+0.54	+0.55%

Crude Oil WTI	83.44	-0.09	-0.11%
Brent Oil	88.28	-0.24	-0.27%
Natural Gas	2.880	-0.030	-1.13%
Gold	4,504.10	-159.90	-3.43%
Silver	66.255	-3.176	-4.57%
US Soybeans	1,287.75	+19.75	+1.56%
Copper	6.5460	-0.0750	-1.13%

Philippines 2Y	6.357	0.000	0.00%
Philippines 10Y	7.189	-0.024	-0.33%
Philippines 20Y	7.350	-0.003	-0.04%
U.S. 2Y	4.350	+0.118	+2.79%
U.S. 10Y	4.722	+0.050	+1.07%
U.S. 30Y	5.208	+0.017	+0.33%
Germany 10Y	3.2733	+0.0240	+0.74%

Alphabet C	342.88	+5.17	+1.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.13	+1.03	+1.30%
Booking	205.63	+3.07	+1.52%
Apple	319.70	+5.12	+1.63%
Alibaba ADR	118.90	+2.59	+2.23%
Tesla	348.75	-6.06	-1.71%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HCI	186.29	-0.59	-0.32%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.540	+0.26%	466.43M
BDO Unibank	116.00	-3.01%	8.14M
Metropolitan Bank	66.70	+1.44%	7.59M
Bank of the Philippine Islands	100.00	-3.85%	4.88M
International Container	885.000	+0.45%	4.85M
SM Investments	555.00	-0.89%	817.79K
PLDT	1,130.00	-0.44%	280.37K

Name	Last	Chg. %	Vol.
Anglo Philippine	1.500	+35.14%	41.77M
Ionics	2.420	+13.62%	11.18M
Discovery World	1.090	+12.37%	417.00K
National Reinsuranceoration	1.380	+10.40%	2.64M
Atlas Consolidated Mining	20.450	+8.78%	14.76M
ACE Enexor	3.580	+8.48%	7.00K
United Paragon Mining	0.0080	+8.11%	183.00M

Name	Last	Chg. %	Vol.
F&J Prince	2.410	-16.61%	1.00K
Makati Finance	2.040	-14.18%	322.00K
Medco	0.091	-14.15%	10.00K
Jackstones	1.760	-12.00%	1.00K
Upson International	0.81	-10.00%	1.54M
Sta Lucia Land	1.800	-8.63%	704.00K
House of Investments	4.800	-7.69%	475.20K