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

138.86 -1.18 -0.84%

- Closed. Currency in USD

After Hours

138.86

-0.00

-0.00%

- Real-time Data

Type: Equity

Market: United States

Volume: 153,229
Bid/Ask: 0.00 / 0.00
Day's Range: 137.72 - 140.96

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 01, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	66.8	70.8	0	70.00	0	0%	0	2.15	0
HCI Call 70.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHCI\|20250815\|70.00C Delta0.9471 Imp Vol2.5555 Bid66.8 Gamma0.0015 Theoretical70.8 Ask70.8 Theta-0.2691 Intrinsic Value68.86 Volume0 Vega0.0291 Time Value-68.86 Open Interest0 Rho0.0229 Delta / Theta-3.52 HCI Put 70.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHCI\|20250815\|70.00P Delta-0.0373 Imp Vol2.2403 Bid0 Gamma0.0013 Theoretical1.08 Ask2.15 Theta-0.1765 Intrinsic Value-68.86 Volume0 Vega0.0221 Time Value68.86 Open Interest0 Rho-0.0022 Delta / Theta0.2112
0	0%	61.9	65.9	0	75.00	0	0%	0	2.15	0
HCI Call 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHCI\|20250815\|75.00C Delta0.9406 Imp Vol2.3674 Bid61.9 Gamma0.0018 Theoretical65.9 Ask65.9 Theta-0.2739 Intrinsic Value63.86 Volume0 Vega0.032 Time Value-63.86 Open Interest0 Rho0.0246 Delta / Theta-3.4339 HCI Put 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHCI\|20250815\|75.00P Delta-0.0408 Imp Vol2.0453 Bid0 Gamma0.0016 Theoretical1.08 Ask2.15 Theta-0.1735 Intrinsic Value-63.86 Volume0 Vega0.0238 Time Value63.86 Open Interest0 Rho-0.0024 Delta / Theta0.2353
0	0%	56.9	60.7	0	80.00	0	0%	0	2.15	0
HCI Call 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHCI\|20250815\|80.00C Delta0.939 Imp Vol2.0997 Bid56.9 Gamma0.0021 Theoretical60.7 Ask60.7 Theta-0.249 Intrinsic Value58.86 Volume0 Vega0.0326 Time Value-58.86 Open Interest1 Rho0.0267 Delta / Theta-3.7713 HCI Put 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHCI\|20250815\|80.00P Delta-0.0448 Imp Vol1.8623 Bid0 Gamma0.0019 Theoretical1.08 Ask2.15 Theta-0.1702 Intrinsic Value-58.86 Volume0 Vega0.0257 Time Value58.86 Open Interest0 Rho-0.0026 Delta / Theta0.2632
					138.86	Price @ Aug 01, 2025 20:45 GMT
6.77	0%	5	7.7	0	140.00	7.3	0%	5.7	9.4	0
HCI Call 140.00 Exp: Aug 15, 2025 Last: 6.77 Chg.: 0% SymbolHCI\|20250815\|140.00C Delta0.5017 Imp Vol0.6274 Bid5 Gamma0.0234 Theoretical6.35 Ask7.7 Theta-0.2483 Intrinsic Value-1.14 Volume0 Vega0.1084 Time Value7.91 Open Interest11 Rho0.0243 Delta / Theta-2.0204 HCI Put 140.00 Exp: Aug 15, 2025 Last: 7.3 Chg.: 0% SymbolHCI\|20250815\|140.00P Delta-0.4973 Imp Vol0.6476 Bid5.7 Gamma0.0227 Theoretical7.55 Ask9.4 Theta-0.2448 Intrinsic Value1.14 Volume0 Vega0.1084 Time Value6.16 Open Interest131 Rho-0.0253 Delta / Theta2.031
3.5	0%	1.5	5.4	0	145.00	8	0%	8.4	12.2	0
HCI Call 145.00 Exp: Aug 15, 2025 Last: 3.5 Chg.: 0% SymbolHCI\|20250815\|145.00C Delta0.3645 Imp Vol0.5386 Bid1.5 Gamma0.0256 Theoretical3.45 Ask5.4 Theta-0.2005 Intrinsic Value-6.14 Volume0 Vega0.1021 Time Value9.64 Open Interest7 Rho0.0181 Delta / Theta-1.8183 HCI Put 145.00 Exp: Aug 15, 2025 Last: 8 Chg.: 0% SymbolHCI\|20250815\|145.00P Delta-0.6127 Imp Vol0.6229 Bid8.4 Gamma0.0227 Theoretical10.3 Ask12.2 Theta-0.2243 Intrinsic Value6.14 Volume0 Vega0.104 Time Value1.86 Open Interest8 Rho-0.0304 Delta / Theta2.7316
2.75	0%	0.2	4.1	0	150.00	12.43	0%	12.1	15.4	0
HCI Call 150.00 Exp: Aug 15, 2025 Last: 2.75 Chg.: 0% SymbolHCI\|20250815\|150.00C Delta0.2549 Imp Vol0.5445 Bid0.2 Gamma0.0217 Theoretical2.15 Ask4.1 Theta-0.1726 Intrinsic Value-11.14 Volume0 Vega0.0873 Time Value13.89 Open Interest13 Rho0.0127 Delta / Theta-1.4768 HCI Put 150.00 Exp: Aug 15, 2025 Last: 12.43 Chg.: 0% SymbolHCI\|20250815\|150.00P Delta-0.7179 Imp Vol0.6136 Bid12.1 Gamma0.0203 Theoretical13.75 Ask15.4 Theta-0.193 Intrinsic Value11.14 Volume0 Vega0.0917 Time Value1.29 Open Interest11 Rho-0.0341 Delta / Theta3.7202

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,577.0	-554.0	-1.26%
US 500	6,235.6	-103.9	-1.64%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.67	-2.86	-3.94%
Crude Oil WTI	67.33	-1.93	-2.79%
Gold	3,413.80	+51.00	+1.52%
Silver	37.085	+0.219	+0.59%
Copper	4.4550	+0.0785	+1.79%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.220	-0.140	-3.21%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	138.86	-1.18	-0.84%
OAT FRGOVT 1.75 2.	100.000	+0.000	+0.00%
PXC/LTC	0.0000398	0.0000000	0.00%
BNP Put 737.97 EU.	0.022	0.000	0.00%
XVG/LTC	0.000223	0.000000	0.00%
Canada CAGOVT 2 0.	100.005	0.000	0.00%
FBIOP	6.93	+0.06	+0.87%
UTI Treasury Adva.	3,399.150	+1.016	+0.03%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Dangote Sugar	66.15	-10.00%	4.68M
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K