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

155.18 -2.95 -1.87%

20:59:59 - Closed. Currency in USD

After Hours

155.18

0.00

0.00%

21:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 100,306
Bid/Ask: 0.00 / 0.00
Day's Range: 154.03 - 158.75

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

Apr 29, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	48.6	51.1	0	105.00	0	0%	0	2.15	0
HCI Call 105.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|105.00C Delta0.9915 Imp Vol0.7982 Bid48.6 Gamma0.0008 Theoretical49.85 Ask51.1 Theta-0.0237 Intrinsic Value50.14 Volume0 Vega0.0071 Time Value-50.14 Open Interest0 Rho0.0454 Delta / Theta-41.7717 HCI Put 105.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|105.00P Delta-0.0554 Imp Vol1.2693 Bid0 Gamma0.0027 Theoretical1.08 Ask2.15 Theta-0.143 Intrinsic Value-50.14 Volume0 Vega0.0362 Time Value50.14 Open Interest0 Rho-0.0039 Delta / Theta0.3872
0	0%	43.6	46.1	0	110.00	0	0%	0	2.15	0
HCI Call 110.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|110.00C Delta0.9914 Imp Vol0.7015 Bid43.6 Gamma0.001 Theoretical44.85 Ask46.1 Theta-0.0223 Intrinsic Value45.14 Volume0 Vega0.0072 Time Value-45.14 Open Interest0 Rho0.0476 Delta / Theta-44.4174 HCI Put 110.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|110.00P Delta-0.061 Imp Vol1.1449 Bid0 Gamma0.0033 Theoretical1.08 Ask2.15 Theta-0.1391 Intrinsic Value-45.14 Volume0 Vega0.0391 Time Value45.14 Open Interest1 Rho-0.0043 Delta / Theta0.4385
0	0%	38.6	41.5	0	115.00	0	0%	0	2.2	0
HCI Call 115.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|115.00C Delta0.9737 Imp Vol0.7618 Bid38.6 Gamma0.0024 Theoretical40.05 Ask41.5 Theta-0.0531 Intrinsic Value40.14 Volume0 Vega0.0195 Time Value-40.14 Open Interest0 Rho0.0485 Delta / Theta-18.322 HCI Put 115.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|115.00P Delta-0.0685 Imp Vol1.0305 Bid0 Gamma0.004 Theoretical1.1 Ask2.2 Theta-0.1369 Intrinsic Value-40.14 Volume0 Vega0.0428 Time Value40.14 Open Interest2 Rho-0.0048 Delta / Theta0.5004
					155.14	Price @ Apr 29, 2026 20:01 GMT
6.8	0%	4	7	0	160.00	0	0%	8.8	12	0
HCI Call 160.00 Exp: May 15, 2026 Last: 6.8 Chg.: 0% SymbolHCI\|20260515\|160.00C Delta0.4205 Imp Vol0.5946 Bid4 Gamma0.0203 Theoretical5.5 Ask7 Theta-0.2393 Intrinsic Value-4.86 Volume0 Vega0.1266 Time Value11.66 Open Interest22 Rho0.0261 Delta / Theta-1.7571 HCI Put 160.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|160.00P Delta-0.5846 Imp Vol0.5746 Bid8.8 Gamma0.021 Theoretical10.4 Ask12 Theta-0.2203 Intrinsic Value4.86 Volume0 Vega0.1262 Time Value-4.86 Open Interest0 Rho-0.0371 Delta / Theta2.6538
2.7	0%	2	5.5	0	165.00	0	0%	12.5	14.8	0
HCI Call 165.00 Exp: May 15, 2026 Last: 2.7 Chg.: 0% SymbolHCI\|20260515\|165.00C Delta0.3236 Imp Vol0.5846 Bid2 Gamma0.019 Theoretical3.75 Ask5.5 Theta-0.2157 Intrinsic Value-9.86 Volume0 Vega0.1163 Time Value12.56 Open Interest19 Rho0.0203 Delta / Theta-1.5003 HCI Put 165.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|165.00P Delta-0.6855 Imp Vol0.5628 Bid12.5 Gamma0.0239 Theoretical13.65 Ask14.8 Theta-0.1948 Intrinsic Value9.86 Volume0 Vega0.1148 Time Value-9.86 Open Interest0 Rho-0.0421 Delta / Theta3.5195
2.1	0%	0.3	4.2	0	170.00	0	0%	16	18.5	0
HCI Call 170.00 Exp: May 15, 2026 Last: 2.1 Chg.: 0% SymbolHCI\|20260515\|170.00C Delta0.2281 Imp Vol0.5551 Bid0.3 Gamma0.0168 Theoretical2.25 Ask4.2 Theta-0.1721 Intrinsic Value-14.86 Volume0 Vega0.0979 Time Value16.96 Open Interest6 Rho0.0145 Delta / Theta-1.3258 HCI Put 170.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|170.00P Delta-0.7813 Imp Vol0.5392 Bid16 Gamma0.017 Theoretical17.25 Ask18.5 Theta-0.1529 Intrinsic Value14.86 Volume0 Vega0.0954 Time Value-14.86 Open Interest0 Rho-0.0455 Delta / Theta5.1093

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	8,650.31	+322.64	+3.87%
NSE All Share	237,205.59	+8603.59	+3.76%
US 30	48,753.8	-382.3	-0.78%
US 500	7,132.1	-6.7	-0.09%
FTSE 100	10,213.11	-119.68	-1.16%
DAX	23,954.56	-63.70	-0.27%
South Africa Top 40	105,999.50	-582.18	-0.55%

Brent Oil	111.57	+7.17	+6.87%
Crude Oil WTI	108.10	+8.17	+8.18%
Gold	4,558.86	-49.54	-1.07%
Silver	71.850	-1.895	-2.57%
Copper	5.9277	-0.0463	-0.78%
London Cocoa	2,517.00	+22.00	+0.88%
London Wheat	190.20	+4.00	+2.15%

Nigeria 10Y	14.953	0.000	0.00%
Nigeria 2Y	16.731	+0.003	+0.02%
U.K. 10Y	5.0730	-0.0030	-0.06%
Germany 10Y	3.0964	+0.0351	+1.15%
U.S. 10Y	4.427	+0.074	+1.70%
U.S. 5Y	4.072	+0.089	+2.23%
U.S. 2Y	3.941	+0.097	+2.52%

Fidelitybk	20.000	+0.600	+3.09%
Zenith Bank	125.45	+2.75	+2.24%
UBA	44.00	-0.55	-1.23%
First HoldCo	65.00	-3.20	-4.69%
Guaranty Trust Holding	136.00	+6.15	+4.74%
Sterling Bank	8.000	-0.050	-0.62%
Dangote Cement	970.00	+31.10	+3.31%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HCI	155.18	-2.95	-1.87%
	BYI	0.770	+0.000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.00	+0.19%	281.31M
UBA	44.00	-1.23%	160.61M
Zenith Bank	125.45	+2.24%	52.24M
Guaranty Trust Holding	136.00	+4.74%	29.79M
MTN Nigeria	870.00	+6.10%	6.66M
Dangote Cement	970.00	+3.31%	4.65M
Aradel Holdings	1,988.80	+8.09%	3.29M

Name	Last	Chg. %	Vol.
Chemical and Allied Products	132.00	+10.00%	3.77M
Airtel Africa	3,021.30	+10.00%	102.52K
UAC Of Nigeria	165.00	+10.00%	9.78M
Jaiz Bank	8.81	+9.99%	9.97M
PZ Cussons Nigeria	98.80	+9.96%	7.85M
Sovereign Trust Insurance Plc	2.11	+9.90%	17.34M
ETI	78.00	+9.86%	15.41M

Name	Last	Chg. %	Vol.
Cadbury Nig	66.15	-10.00%	2.01M
John Holt PLC	12.60	-10.00%	590.10K
Etranz	15.800	-9.97%	1.23M
Morison Industries	10.62	-9.92%	65.00M
Haldane McCall	3.43	-9.74%	3.75M
FTN Cocoa Processors PLC	5.00	-9.09%	3.19M
Abctrans	5.20	-8.77%	1.46M