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

186.03 -6.00 -3.12%

07/11 - Closed. Currency in USD

After Hours

186.03

0.00

0.00%

8:30:08 - Real-time Data

Type: Equity

Market: United States

Volume: 205,414
Bid/Ask: 0.00 / 0.00
Day's Range: 184.00 - 191.11

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

Nov 06, 2026 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	55.2	58.5	0	130.00	0	0%	0	2.15	0
HCI Call 130.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|130.00C Delta0.9912 Imp Vol0.8023 Bid55.2 Gamma0.0008 Theoretical56.85 Ask58.5 Theta-0.0335 Intrinsic Value57.39 Volume0 Vega0.0084 Time Value-57.39 Open Interest2 Rho0.0491 Delta / Theta-29.5574 HCI Put 130.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|130.00P Delta-0.0518 Imp Vol1.2288 Bid0 Gamma0.0024 Theoretical1.07 Ask2.15 Theta-0.1694 Intrinsic Value-57.39 Volume0 Vega0.0388 Time Value57.39 Open Interest0 Rho-0.0038 Delta / Theta0.306
0	0%	50.2	53.3	0	135.00	0	0%	0	2.15	0
HCI Call 135.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|135.00C Delta0.9981 Imp Vol0.5731 Bid50.2 Gamma0.0002 Theoretical51.78 Ask53.3 Theta-0.0138 Intrinsic Value52.39 Volume0 Vega0.0019 Time Value-52.39 Open Interest0 Rho0.0516 Delta / Theta-72.2468 HCI Put 135.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|135.00P Delta-0.0563 Imp Vol1.1238 Bid0 Gamma0.0028 Theoretical1.08 Ask2.15 Theta-0.1653 Intrinsic Value-52.39 Volume0 Vega0.0414 Time Value52.39 Open Interest0 Rho-0.0041 Delta / Theta0.3406
0	0%	45.1	48.4	0	140.00	0	0%	0	2.15	0
HCI Call 140.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|140.00C Delta0.9991 Imp Vol0.4557 Bid45.1 Gamma0.0001 Theoretical46.78 Ask48.4 Theta-0.0116 Intrinsic Value47.39 Volume0 Vega0.0007 Time Value-47.39 Open Interest0 Rho0.0536 Delta / Theta-85.904 HCI Put 140.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|140.00P Delta-0.0615 Imp Vol1.0215 Bid0 Gamma0.0033 Theoretical1.07 Ask2.15 Theta-0.1609 Intrinsic Value-47.39 Volume0 Vega0.0444 Time Value47.39 Open Interest0 Rho-0.0045 Delta / Theta0.382
					187.39	Price @ Nov 06, 2026 20:31 GMT
0	0%	1.95	4.1	0	190.00	0	0%	5.8	8.5	0
HCI Call 190.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|190.00C Delta0.3994 Imp Vol0.3009 Bid1.95 Gamma0.0351 Theoretical3.02 Ask4.1 Theta-0.1575 Intrinsic Value-2.61 Volume0 Vega0.1411 Time Value2.61 Open Interest8 Rho0.0274 Delta / Theta-2.5357 HCI Put 190.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|190.00P Delta-0.5795 Imp Vol0.3682 Bid5.8 Gamma0.0292 Theoretical7.15 Ask8.5 Theta-0.1797 Intrinsic Value2.61 Volume0 Vega0.1428 Time Value-2.61 Open Interest37 Rho-0.0367 Delta / Theta3.2257
2.05	-44.59%	0.7	2.4	1	195.00	0	0%	9.1	12	0
HCI Call 195.00 Exp: Nov 20, 2026 Last: 2.05 Chg.: -44.59% SymbolHCI\|20261120\|195.00C Delta0.2441 Imp Vol0.3019 Bid0.7 Gamma0.0284 Theoretical1.55 Ask2.4 Theta-0.1273 Intrinsic Value-7.61 Volume1 Vega0.1147 Time Value9.66 Open Interest5 Rho0.0169 Delta / Theta-1.9183 HCI Put 195.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|195.00P Delta-0.7122 Imp Vol0.3706 Bid9.1 Gamma0.0254 Theoretical10.55 Ask12 Theta-0.1553 Intrinsic Value7.61 Volume0 Vega0.1244 Time Value-7.61 Open Interest15 Rho-0.0428 Delta / Theta4.5871
3.4	0%	0.05	2.6	0	200.00	0	0%	13.2	16	0
HCI Call 200.00 Exp: Nov 20, 2026 Last: 3.4 Chg.: 0% SymbolHCI\|20261120\|200.00C Delta0.1846 Imp Vol0.3718 Bid0.05 Gamma0.0196 Theoretical1.32 Ask2.6 Theta-0.1321 Intrinsic Value-12.61 Volume0 Vega0.0974 Time Value16.01 Open Interest31 Rho0.0127 Delta / Theta-1.3974 HCI Put 200.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20261120\|200.00P Delta-0.8125 Imp Vol0.3814 Bid13.2 Gamma0.0213 Theoretical14.6 Ask16 Theta-0.1235 Intrinsic Value12.61 Volume0 Vega0.098 Time Value-12.61 Open Interest0 Rho-0.0449 Delta / Theta6.5775

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:

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 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	5,761.95	-16.19	-0.28%
Nikkei 225	57,434.77	-3643.13	-5.96%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX	25,820.36	-504.65	-1.92%
Dollar Index	102.180	+0.750	+0.74%

Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
US Soybeans	1,194.50	+6.25	+0.53%
Copper	6.2600	-0.0100	-0.16%

Philippines 2Y	7.165	-0.040	-0.56%
Philippines 10Y	8.073	-0.068	-0.84%
Philippines 20Y	8.301	-0.043	-0.52%
U.S. 2Y	4.522	+0.045	+1.01%
U.S. 10Y	4.859	+0.022	+0.45%
U.S. 30Y	5.260	+0.009	+0.17%
Germany 10Y	3.2537	+0.0071	+0.22%

Alphabet C	283.93	+2.19	+0.78%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.96	-1.24	-1.46%
Booking	160.67	-8.06	-4.78%
Apple	342.37	-1.80	-0.52%
Alibaba ADR	109.45	+1.38	+1.28%
Tesla	358.22	+14.53	+4.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HCI	186.03	-6.00	-3.12%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	311.61M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.43M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.71K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Roxas	2.470	+6.01%	7.00K
Premiere Horizon	0.214	+5.94%	9.46M
Manila Bulletin	0.168	+5.66%	160.00K
Concreat Holdings Philippines	1.15	+5.50%	1.77M

Name	Last	Chg. %	Vol.
Jolliville	2.800	-9.97%	70.00K
Paxys	2.810	-6.95%	3.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	0.60K
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K