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

157.17 -2.83 -1.77%

02:52:53 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 36,056
Bid/Ask: 0.00 / 0.00
Day's Range: 157.17 - 163.39

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

Feb 18, 2026 19:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.8	29.7	0	130.00	0.92	0%	0	0.7	0
HCI Call 130.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|130.00C Delta0 Imp Vol0 Bid25.8 Gamma0 Theoretical0 Ask29.7 Theta0 Intrinsic Value27.17 Volume0 Vega0 Time Value-27.17 Open Interest0 Rho0 Delta / Theta0 HCI Put 130.00 Exp: Feb 20, 2026 Last: 0.92 Chg.: 0% SymbolHCI\|20260220\|130.00P Delta-0.0691 Imp Vol1.8589 Bid0 Gamma0.0061 Theoretical0.7 Ask0.7 Theta-0.7211 Intrinsic Value-27.17 Volume0 Vega0.0155 Time Value28.09 Open Interest0 Rho-0.0006 Delta / Theta0.0958
0	0%	21.2	24.7	0	135.00	0	0%	0	0.5	0
HCI Call 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|135.00C Delta0.9911 Imp Vol0.905 Bid21.2 Gamma0.0022 Theoretical22.95 Ask24.7 Theta-0.072 Intrinsic Value22.17 Volume0 Vega0.0028 Time Value-22.17 Open Interest0 Rho0.0073 Delta / Theta-13.7625 HCI Put 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|135.00P Delta-0.0648 Imp Vol1.4492 Bid0 Gamma0.0075 Theoretical0.5 Ask0.5 Theta-0.535 Intrinsic Value-22.17 Volume0 Vega0.0148 Time Value22.17 Open Interest0 Rho-0.0005 Delta / Theta0.1211
0	0%	15.8	19.7	0	140.00	0	0%	0	0.5	0
HCI Call 140.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|140.00C Delta0 Imp Vol0 Bid15.8 Gamma0 Theoretical0 Ask19.7 Theta0 Intrinsic Value17.17 Volume0 Vega0 Time Value-17.17 Open Interest0 Rho0 Delta / Theta0 HCI Put 140.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260220\|140.00P Delta-0.0776 Imp Vol1.1809 Bid0 Gamma0.0105 Theoretical0.5 Ask0.5 Theta-0.5003 Intrinsic Value-17.17 Volume0 Vega0.017 Time Value17.17 Open Interest0 Rho-0.0006 Delta / Theta0.155
					157.17	Price @ Feb 18, 2026 19:01 GMT
3.5	0%	0.4	3.4	0	160.00	3.4	0%	2.5	4.8	5
HCI Call 160.00 Exp: Feb 20, 2026 Last: 3.5 Chg.: 0% SymbolHCI\|20260220\|160.00C Delta0.3928 Imp Vol0.6004 Bid0.4 Gamma0.0548 Theoretical1.9 Ask3.4 Theta-0.6787 Intrinsic Value-2.83 Volume0 Vega0.0449 Time Value6.33 Open Interest4 Rho0.0033 Delta / Theta-0.5788 HCI Put 160.00 Exp: Feb 20, 2026 Last: 3.4 Chg.: 0% SymbolHCI\|20260220\|160.00P Delta-0.6403 Imp Vol0.47 Bid2.5 Gamma0.0682 Theoretical3.4 Ask4.8 Theta-0.5071 Intrinsic Value2.83 Volume5 Vega0.0437 Time Value0.57 Open Interest38 Rho-0.0049 Delta / Theta1.2628
2.75	0%	0.05	2.7	0	165.00	6.35	0%	6.1	9.4	0
HCI Call 165.00 Exp: Feb 20, 2026 Last: 2.75 Chg.: 0% SymbolHCI\|20260220\|165.00C Delta0.2466 Imp Vol0.8275 Bid0.05 Gamma0.0326 Theoretical1.38 Ask2.7 Theta-0.7655 Intrinsic Value-7.83 Volume0 Vega0.0369 Time Value10.58 Open Interest4 Rho0.0021 Delta / Theta-0.3222 HCI Put 165.00 Exp: Feb 20, 2026 Last: 6.35 Chg.: 0% SymbolHCI\|20260220\|165.00P Delta-0.8251 Imp Vol0.6196 Bid6.1 Gamma0.0357 Theoretical7.75 Ask9.4 Theta-0.4584 Intrinsic Value7.83 Volume0 Vega0.0301 Time Value-1.48 Open Interest18 Rho-0.0059 Delta / Theta1.7999
1.9	0%	0.05	2.4	0	170.00	7.65	0%	10.8	13.9	0
HCI Call 170.00 Exp: Feb 20, 2026 Last: 1.9 Chg.: 0% SymbolHCI\|20260220\|170.00C Delta0.186 Imp Vol1.0679 Bid0.05 Gamma0.0215 Theoretical1.23 Ask2.4 Theta-0.8377 Intrinsic Value-12.83 Volume0 Vega0.0313 Time Value14.73 Open Interest3 Rho0.0015 Delta / Theta-0.222 HCI Put 170.00 Exp: Feb 20, 2026 Last: 7.65 Chg.: 0% SymbolHCI\|20260220\|170.00P Delta-0.9244 Imp Vol0.6839 Bid10.8 Gamma0.0179 Theoretical12.35 Ask13.9 Theta-0.2763 Intrinsic Value12.83 Volume0 Vega0.0166 Time Value-5.18 Open Interest17 Rho-0.006 Delta / Theta3.3457

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	6,394.77	+26.22	+0.41%
Nikkei 225	57,143.84	+577.35	+1.02%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,868.8	+25.6	+0.37%
US Tech 100	24,842.2	+140.6	+0.57%
DAX	25,287.32	+288.92	+1.16%
Dollar Index	97.615	+0.555	+0.57%

Crude Oil WTI	65.08	+2.82	+4.53%
Brent Oil	70.36	+2.94	+4.36%
Natural Gas	3.032	+0.001	+0.03%
Gold	5,001.81	+95.91	+1.95%
Silver	76.720	+3.180	+4.32%
US Soybeans	1,132.38	-1.63	-0.14%
Copper	5.7648	+0.1223	+2.17%

Philippines 2Y	4.996	-0.018	-0.36%
Philippines 10Y	5.875	-0.023	-0.39%
Philippines 20Y	6.567	+0.053	+0.81%
U.S. 2Y	3.460	+0.022	+0.64%
U.S. 10Y	4.082	+0.030	+0.74%
U.S. 30Y	4.706	+0.023	+0.49%
Germany 10Y	2.7419	-0.0011	-0.04%

Alphabet C	302.97	+0.15	+0.05%
Golden Haven	602.00	+22.00	+3.79%
Anheuser Busch ADR	79.01	-0.28	-0.35%
Booking	4,262.17	+122.02	+2.95%
Apple	263.75	-0.13	-0.05%
Alibaba ADR	156.05	+0.62	+0.40%
Tesla	411.20	+0.57	+0.14%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	157.17	-2.83	-1.77%
VVD	0.700	-0.038	-5.15%
GLEN	507.70	+21.70	+4.47%
JSEJ	15,800	+245	+1.58%

Market Movers

Name	Last	Chg. %	Vol.
DMCI	8.500	-7.61%	62.13M
Semirara Mining	22.55	-13.60%	38.00M
Apex Mining	15.3800	+1.32%	8.69M
JG Summit	28.450	+1.61%	4.86M
BDO Unibank	136.40	-0.07%	1.39M
International Container	671.500	+1.74%	1.29M
Jollibee Foods	203.00	-2.87%	968.50K

Name	Last	Chg. %	Vol.
Keppel Philippines	3.600	+37.40%	577.00K
Jackstones	2.000	+10.50%	20.00K
Easycall Communications	3.000	+9.89%	22.00K
Del Monte Pacific Pref	5.100	+8.51%	89.00K
Victorias Milling Company	2.000	+7.53%	78.00K
A Soriano	15.500	+7.34%	14.30K
DFNN	0.800	+6.67%	120.00K

Name	Last	Chg. %	Vol.
Semirara Mining	22.55	-13.60%	38.00M
Supercity Realty Dev	19.00	-11.63%	4.20K
Balai Ni Fruitas	0.35	-8.00%	400.00K
DMCI	8.500	-7.61%	62.13M
Lodestar Investment	0.3700	-7.50%	80.00K
SOCResources	0.212	-7.42%	30.00K
Philippine Estates	0.325	-7.14%	210.00K