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

188.69 +7.80 +4.31%

03:59:59 - Closed. Currency in USD

After Hours

188.69

-0.00

-0.00%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 242,788
Bid/Ask: 0.00 / 0.00
Day's Range: 186.20 - 198.98

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 07, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
82.3	0%	80.5	83.7	1	110.00	0	0%	0	4.8	0
HCI Call 110.00 Exp: Aug 21, 2026 Last: 82.3 Chg.: 0% SymbolHCI\|20260821\|110.00C Delta0.9993 Imp Vol0.8648 Bid80.5 Gamma0 Theoretical82.51 Ask83.7 Theta-0.008 Intrinsic Value78.98 Volume1 Vega0.0005 Time Value3.32 Open Interest4 Rho0.0421 Delta / Theta-124.3881 HCI Put 110.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|110.00P Delta-0.0592 Imp Vol2.1118 Bid0 Gamma0.0015 Theoretical2.4 Ask4.8 Theta-0.3341 Intrinsic Value-78.98 Volume0 Vega0.0444 Time Value78.98 Open Interest0 Rho-0.0049 Delta / Theta0.1772
77.4	0%	75.5	78.6	1	115.00	0	0%	0	4.8	0
HCI Call 115.00 Exp: Aug 21, 2026 Last: 77.4 Chg.: 0% SymbolHCI\|20260821\|115.00C Delta0.999 Imp Vol0.8438 Bid75.5 Gamma0.0001 Theoretical77.52 Ask78.6 Theta-0.0097 Intrinsic Value73.98 Volume1 Vega0.0009 Time Value3.42 Open Interest0 Rho0.044 Delta / Theta-102.6513 HCI Put 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|115.00P Delta-0.0633 Imp Vol1.9736 Bid0 Gamma0.0017 Theoretical2.4 Ask4.8 Theta-0.3288 Intrinsic Value-73.98 Volume0 Vega0.0468 Time Value73.98 Open Interest0 Rho-0.0052 Delta / Theta0.1925
0	0%	70.5	73.6	0	120.00	0	0%	0	4.8	0
HCI Call 120.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|120.00C Delta0.9986 Imp Vol0.8052 Bid70.5 Gamma0.0001 Theoretical72.53 Ask73.6 Theta-0.0113 Intrinsic Value68.98 Volume0 Vega0.0013 Time Value-68.98 Open Interest0 Rho0.0459 Delta / Theta-88.235 HCI Put 120.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|120.00P Delta-0.0677 Imp Vol1.8407 Bid0 Gamma0.0019 Theoretical2.4 Ask4.8 Theta-0.3231 Intrinsic Value-68.98 Volume0 Vega0.0493 Time Value68.98 Open Interest0 Rho-0.0055 Delta / Theta0.2096
					188.98	Price @ Aug 07, 2026 20:01 GMT
0	0%	3.8	6.4	0	190.00	0	0%	2.75	3.7	0
HCI Call 190.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|190.00C Delta0.6218 Imp Vol0.244 Bid3.8 Gamma0.0413 Theoretical5.1 Ask6.4 Theta-0.1335 Intrinsic Value-1.02 Volume0 Vega0.1432 Time Value1.02 Open Interest8 Rho0.0439 Delta / Theta-4.6581 HCI Put 190.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|190.00P Delta-0.3963 Imp Vol0.2949 Bid2.75 Gamma0.0348 Theoretical3.23 Ask3.7 Theta-0.1475 Intrinsic Value1.02 Volume0 Vega0.1452 Time Value-1.02 Open Interest0 Rho-0.0266 Delta / Theta2.6867
2.92	62.22%	1.95	3.8	1	195.00	0	0%	4	8	0
HCI Call 195.00 Exp: Aug 21, 2026 Last: 2.92 Chg.: 62.22% SymbolHCI\|20260821\|195.00C Delta0.415 Imp Vol0.2612 Bid1.95 Gamma0.0396 Theoretical2.87 Ask3.8 Theta-0.1429 Intrinsic Value-6.02 Volume1 Vega0.1469 Time Value8.94 Open Interest4 Rho0.0295 Delta / Theta-2.9051 HCI Put 195.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|195.00P Delta-0.5699 Imp Vol0.3108 Bid4 Gamma0.0337 Theoretical6 Ask8 Theta-0.1567 Intrinsic Value6.02 Volume0 Vega0.1479 Time Value-6.02 Open Interest0 Rho-0.0367 Delta / Theta3.6378
0	0%	0.65	4.1	0	200.00	0	0%	7.8	11	0
HCI Call 200.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|200.00C Delta0.2996 Imp Vol0.3434 Bid0.65 Gamma0.0268 Theoretical2.38 Ask4.1 Theta-0.1647 Intrinsic Value-11.02 Volume0 Vega0.1309 Time Value11.02 Open Interest2 Rho0.0212 Delta / Theta-1.8184 HCI Put 200.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260821\|200.00P Delta-0.7219 Imp Vol0.3144 Bid7.8 Gamma0.032 Theoretical9.4 Ask11 Theta-0.1327 Intrinsic Value11.02 Volume0 Vega0.1262 Time Value-11.02 Open Interest1 Rho-0.044 Delta / Theta5.4381

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	6,290.35	+12.40	+0.20%
Nikkei 225	65,606.71	-76.55	-0.12%
Shanghai	3,940.04	+39.68	+1.02%
US 500	7,752.6	+42.6	+0.55%
US Tech 100	29,704.0	+330.7	+1.13%
DAX	26,319.45	+179.32	+0.69%
Dollar Index	99.490	-0.318	-0.32%

Crude Oil WTI	77.16	-0.13	-0.17%
Brent Oil	82.28	-0.21	-0.25%
Natural Gas	2.670	+0.030	+1.14%
Gold	4,398.62	+99.02	+2.30%
Silver	63.648	+2.041	+3.31%
US Soybeans	1,176.00	-1.75	-0.15%
Copper	6.5833	-0.1257	-1.87%

Philippines 2Y	6.519	-0.060	-0.91%
Philippines 10Y	7.251	-0.011	-0.15%
Philippines 20Y	7.355	-0.004	-0.05%
U.S. 2Y	4.197	-0.048	-1.13%
U.S. 10Y	4.646	-0.024	-0.51%
U.S. 30Y	5.197	-0.015	-0.29%
Germany 10Y	3.1295	+0.0038	+0.12%

Alphabet C	353.47	-3.15	-0.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.76	-0.21	-0.25%
Booking	214.42	+7.03	+3.39%
Apple	313.33	+0.92	+0.29%
Alibaba ADR	128.41	+1.60	+1.26%
Tesla	328.58	+9.05	+2.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HCI	188.69	+7.80	+4.31%
	GNGL	525.65	+1.75	+0.33%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.260	+6.14%	18.61M
Atlas Consolidated Mining	15.900	+6.00%	14.30M
Bank of the Philippine Islands	101.00	0.00%	3.81M
BDO Unibank	122.00	-0.97%	3.13M
Universal Robina	61.85	+2.74%	2.94M
International Container	1,000.000	0.00%	2.02M
Ayala Pref	493.00	-0.80%	702.82K

Name	Last	Chg. %	Vol.
Dominion Holdings	11.600	+29.18%	14.59M
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Paxys	2.680	+11.67%	557.00K
Vulcan	0.2950	+11.32%	4.73M
Alsons Consolidated	0.7600	+10.14%	7.81M
Asiabest Group	52.600	+9.24%	1.98M
Makati Finance	2.390	+8.64%	2.00K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	3.900	-22.77%	726.00K
Medco	0.091	-12.50%	140.00K
Cirtek	1.05	-7.89%	5.62M
Suntrust Home	0.410	-7.87%	680.00K
Atok Big Wedge	1.840	-7.54%	32.00K
Oriental Petrol	0.0130	-7.14%	800.00K
Manila Broadcasting Co	5.110	-6.92%	0.40K