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

162.14 -1.73 -1.06%

03:59:59 - Closed. Currency in USD

After Hours

162.14

0.00

0.00%

5:50:16 - Real-time Data

Type: Equity

Market: United States

Volume: 98,018
Bid/Ask: 0.00 / 0.00
Day's Range: 161.64 - 165.59

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

Mar 10, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
101.7	0%	90.8	94.8	0	70.00	0	0%	0	2.15	0
HCI Call 70.00 Exp: Mar 20, 2026 Last: 101.7 Chg.: 0% SymbolHCI\|20260320\|70.00C Delta0.9987 Imp Vol1.7291 Bid90.8 Gamma0.0001 Theoretical92.8 Ask94.8 Theta-0.0104 Intrinsic Value92.19 Volume0 Vega0.0009 Time Value9.51 Open Interest1 Rho0.019 Delta / Theta-96.1068 HCI Put 70.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260320\|70.00P Delta-0.0429 Imp Vol3.5897 Bid0 Gamma0.0009 Theoretical2.15 Ask2.15 Theta-0.44 Intrinsic Value-92.19 Volume0 Vega0.0246 Time Value92.19 Open Interest0 Rho-0.0023 Delta / Theta0.0974
94.2	0%	85.8	89.8	0	75.00	1.55	0%	0	2.15	0
HCI Call 75.00 Exp: Mar 20, 2026 Last: 94.2 Chg.: 0% SymbolHCI\|20260320\|75.00C Delta0.999 Imp Vol1.5345 Bid85.8 Gamma0.0001 Theoretical87.8 Ask89.8 Theta-0.0084 Intrinsic Value87.19 Volume0 Vega0.0007 Time Value7.01 Open Interest0 Rho0.0205 Delta / Theta-119.3684 HCI Put 75.00 Exp: Mar 20, 2026 Last: 1.55 Chg.: 0% SymbolHCI\|20260320\|75.00P Delta-0.0463 Imp Vol3.3337 Bid0 Gamma0.0011 Theoretical2.15 Ask2.15 Theta-0.4351 Intrinsic Value-87.19 Volume0 Vega0.0261 Time Value88.74 Open Interest5 Rho-0.0025 Delta / Theta0.1065
0	0%	80.8	84.8	0	80.00	2.05	0%	0	2.15	0
HCI Call 80.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260320\|80.00C Delta0.9993 Imp Vol1.3224 Bid80.8 Gamma0 Theoretical82.8 Ask84.8 Theta-0.0062 Intrinsic Value82.19 Volume0 Vega0.0004 Time Value-82.19 Open Interest0 Rho0.0219 Delta / Theta-162.4674 HCI Put 80.00 Exp: Mar 20, 2026 Last: 2.05 Chg.: 0% SymbolHCI\|20260320\|80.00P Delta-0.0501 Imp Vol3.0946 Bid0 Gamma0.0012 Theoretical2.15 Ask2.15 Theta-0.4297 Intrinsic Value-82.19 Volume0 Vega0.0278 Time Value84.24 Open Interest8 Rho-0.0026 Delta / Theta0.1165
					162.19	Price @ Mar 10, 2026 20:01 GMT
5.9	0%	3.4	4.5	0	165.00	5	0%	4.4	7	0
HCI Call 165.00 Exp: Mar 20, 2026 Last: 5.9 Chg.: 0% SymbolHCI\|20260320\|165.00C Delta0.4468 Imp Vol0.4567 Bid3.4 Gamma0.0321 Theoretical3.95 Ask4.5 Theta-0.2481 Intrinsic Value-2.81 Volume0 Vega0.1065 Time Value8.71 Open Interest9 Rho0.0188 Delta / Theta-1.8012 HCI Put 165.00 Exp: Mar 20, 2026 Last: 5 Chg.: 0% SymbolHCI\|20260320\|165.00P Delta-0.5609 Imp Vol0.421 Bid4.4 Gamma0.0348 Theoretical5.7 Ask7 Theta-0.2174 Intrinsic Value2.81 Volume0 Vega0.1062 Time Value2.19 Open Interest16 Rho-0.0225 Delta / Theta2.5806
7.8	0%	1.3	3.9	0	170.00	5	0%	7.6	11.3	0
HCI Call 170.00 Exp: Mar 20, 2026 Last: 7.8 Chg.: 0% SymbolHCI\|20260320\|170.00C Delta0.315 Imp Vol0.495 Bid1.3 Gamma0.0266 Theoretical2.6 Ask3.9 Theta-0.2403 Intrinsic Value-7.81 Volume0 Vega0.0957 Time Value15.61 Open Interest34 Rho0.0133 Delta / Theta-1.311 HCI Put 170.00 Exp: Mar 20, 2026 Last: 5 Chg.: 0% SymbolHCI\|20260320\|170.00P Delta-0.6987 Imp Vol0.4654 Bid7.6 Gamma0.0279 Theoretical9.45 Ask11.3 Theta-0.2108 Intrinsic Value7.81 Volume0 Vega0.0938 Time Value-2.81 Open Interest11 Rho-0.0274 Delta / Theta3.3147
2.52	0%	0.85	2	0	175.00	13.2	0%	11.4	15.3	0
HCI Call 175.00 Exp: Mar 20, 2026 Last: 2.52 Chg.: 0% SymbolHCI\|20260320\|175.00C Delta0.2001 Imp Vol0.4918 Bid0.85 Gamma0.0211 Theoretical1.43 Ask2 Theta-0.1877 Intrinsic Value-12.81 Volume0 Vega0.0754 Time Value15.33 Open Interest148 Rho0.0085 Delta / Theta-1.0658 HCI Put 175.00 Exp: Mar 20, 2026 Last: 13.2 Chg.: 0% SymbolHCI\|20260320\|175.00P Delta-0.8172 Imp Vol0.4634 Bid11.4 Gamma0.0214 Theoretical13.35 Ask15.3 Theta-0.157 Intrinsic Value12.81 Volume0 Vega0.0712 Time Value0.39 Open Interest3 Rho-0.0296 Delta / Theta5.2069

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	6,200.99	+74.33	+1.21%
Nikkei 225	55,454.50	+1206.11	+2.22%
Shanghai	4,129.11	+5.98	+0.14%
US 500	6,811.5	+30.0	+0.44%
US Tech 100	25,069.8	+113.3	+0.45%
DAX	23,968.63	+559.26	+2.39%
Dollar Index	98.842	+0.033	+0.03%

Crude Oil WTI	84.55	+1.10	+1.32%
Brent Oil	88.67	+0.87	+0.99%
Natural Gas	3.029	-0.028	-0.92%
Gold	5,216.54	-25.56	-0.49%
Silver	88.610	-0.982	-1.10%
US Soybeans	1,208.50	+5.25	+0.44%
Copper	5.9320	+0.0157	+0.27%

Philippines 2Y	5.381	0.000	0.00%
Philippines 10Y	6.607	0.000	0.00%
Philippines 20Y	6.636	0.000	0.00%
U.S. 2Y	3.578	+0.009	+0.25%
U.S. 10Y	4.142	+0.007	+0.17%
U.S. 30Y	4.782	+0.010	+0.21%
Germany 10Y	2.8533	-0.0116	-0.40%

Alphabet C	306.93	+0.92	+0.30%
Golden Haven	524.00	-45.00	-7.91%
Anheuser Busch ADR	73.15	-0.01	-0.01%
Booking	4,371.77	-68.92	-1.55%
Apple	260.83	+0.95	+0.37%
Alibaba ADR	136.85	+4.21	+3.17%
Tesla	399.24	+0.56	+0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HCI	162.14	-1.73	-1.06%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	18.960	+6.28%	9.80M
Apex Mining	16.2400	+6.56%	2.47M
Ayala Land	19.340	+0.62%	1.55M
International Container	727.500	+2.46%	594.86K
BDO Unibank	123.60	-0.16%	427.82K
Bank of the Philippine Islands	104.40	+1.36%	295.35K
Jollibee Foods	201.60	+3.28%	151.27K

Name	Last	Chg. %	Vol.
TKC Metals	0.345	+13.11%	10.00K
Anglo Philippine	1.000	+9.89%	5.00K
Del Monte Pacific Ltd	5.740	+8.71%	143.30K
Apex Mining	16.2400	+6.56%	2.47M
DigiPlus Interactive	18.960	+6.28%	9.80M
Chelsea Logistics	0.880	+6.02%	5.00K
AllDay Marts	0.036	+5.88%	400.00K

Name	Last	Chg. %	Vol.
Asian Terminals	28.000	-9.68%	12.60K
Ever Gotesco	0.0400	-9.09%	100.00K
Oriental Petrol B	0.0120	-7.69%	2.20M
Uniholdings	107.10	-7.67%	0.02K
Allhome	0.26	-3.85%	300.00K
Oriental Peninsula	0.4850	-2.02%	50.00K
AgriNurture	0.540	-1.82%	153.00K