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

175.60 -2.15 -1.21%

01/12 - Closed. Currency in USD

Pre Market

173.85

-1.75

-1.00%

12:34:16 - Real-time Data

Type: Equity

Market: United States

Volume: 186,450
Bid/Ask: 0.00 / 0.00
Day's Range: 173.50 - 179.75

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

Dec 01, 2025 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
135.1	0%	104.1	107.3	0	70.00	0	0%	0	2.15	0
HCI Call 70.00 Exp: Dec 19, 2025 Last: 135.1 Chg.: 0% SymbolHCI\|20251219\|70.00C Delta0.9896 Imp Vol1.9639 Bid104.1 Gamma0.0003 Theoretical105.7 Ask107.3 Theta-0.0595 Intrinsic Value104.68 Volume0 Vega0.0104 Time Value30.42 Open Interest0 Rho0.0328 Delta / Theta-16.6263 HCI Put 70.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251219\|70.00P Delta-0.0378 Imp Vol2.8335 Bid0 Gamma0.0007 Theoretical2.15 Ask2.15 Theta-0.2517 Intrinsic Value-104.68 Volume0 Vega0.0321 Time Value104.68 Open Interest0 Rho-0.004 Delta / Theta0.1503
0	0%	99.1	102.3	0	75.00	1	0%	0	2.15	0
HCI Call 75.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251219\|75.00C Delta0.9891 Imp Vol1.819 Bid99.1 Gamma0.0004 Theoretical100.7 Ask102.3 Theta-0.0582 Intrinsic Value99.68 Volume0 Vega0.0108 Time Value-99.68 Open Interest0 Rho0.0356 Delta / Theta-17.0009 HCI Put 75.00 Exp: Dec 19, 2025 Last: 1 Chg.: 0% SymbolHCI\|20251219\|75.00P Delta-0.0407 Imp Vol2.6449 Bid0 Gamma0.0008 Theoretical2.15 Ask2.15 Theta-0.2495 Intrinsic Value-99.68 Volume0 Vega0.0341 Time Value100.68 Open Interest1 Rho-0.0042 Delta / Theta0.1633
0	0%	94.1	97.3	0	80.00	0.9	0%	0	2.15	0
HCI Call 80.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251219\|80.00C Delta0.9885 Imp Vol1.6838 Bid94.1 Gamma0.0004 Theoretical95.7 Ask97.3 Theta-0.0568 Intrinsic Value94.68 Volume0 Vega0.0113 Time Value-94.68 Open Interest0 Rho0.0382 Delta / Theta-17.4025 HCI Put 80.00 Exp: Dec 19, 2025 Last: 0.9 Chg.: 0% SymbolHCI\|20251219\|80.00P Delta-0.0438 Imp Vol2.469 Bid0 Gamma0.001 Theoretical2.15 Ask2.15 Theta-0.247 Intrinsic Value-94.68 Volume0 Vega0.0361 Time Value95.58 Open Interest3 Rho-0.0045 Delta / Theta0.1774
					174.68	Price @ Dec 01, 2025 20:31 GMT
8	0%	5	8.4	0	175.00	4.49	0%	4.4	6.5	0
HCI Call 175.00 Exp: Dec 19, 2025 Last: 8 Chg.: 0% SymbolHCI\|20251219\|175.00C Delta0.533 Imp Vol0.4127 Bid5 Gamma0.0247 Theoretical6.7 Ask8.4 Theta-0.1843 Intrinsic Value-0.32 Volume0 Vega0.1547 Time Value8.32 Open Interest488 Rho0.0428 Delta / Theta-2.892 HCI Put 175.00 Exp: Dec 19, 2025 Last: 4.49 Chg.: 0% SymbolHCI\|20251219\|175.00P Delta-0.4683 Imp Vol0.3697 Bid4.4 Gamma0.0277 Theoretical5.45 Ask6.5 Theta-0.1527 Intrinsic Value0.32 Volume0 Vega0.1548 Time Value4.17 Open Interest7 Rho-0.0372 Delta / Theta3.0676
5.75	0%	3	6	0	180.00	7.33	0%	6.2	9.7	0
HCI Call 180.00 Exp: Dec 19, 2025 Last: 5.75 Chg.: 0% SymbolHCI\|20251219\|180.00C Delta0.4106 Imp Vol0.411 Bid3 Gamma0.0243 Theoretical4.5 Ask6 Theta-0.1782 Intrinsic Value-5.32 Volume0 Vega0.1514 Time Value11.07 Open Interest96 Rho0.0333 Delta / Theta-2.3044 HCI Put 180.00 Exp: Dec 19, 2025 Last: 7.33 Chg.: 0% SymbolHCI\|20251219\|180.00P Delta-0.6138 Imp Vol0.3467 Bid6.2 Gamma0.0285 Theoretical7.95 Ask9.7 Theta-0.1355 Intrinsic Value5.32 Volume0 Vega0.1488 Time Value2.01 Open Interest13 Rho-0.0464 Delta / Theta4.5309
3.45	0%	1.15	4.5	0	185.00	9.85	0%	10.1	13.5	0
HCI Call 185.00 Exp: Dec 19, 2025 Last: 3.45 Chg.: 0% SymbolHCI\|20251219\|185.00C Delta0.2965 Imp Vol0.4055 Bid1.15 Gamma0.0219 Theoretical2.83 Ask4.5 Theta-0.1556 Intrinsic Value-10.32 Volume0 Vega0.1346 Time Value13.77 Open Interest12 Rho0.0242 Delta / Theta-1.906 HCI Put 185.00 Exp: Dec 19, 2025 Last: 9.85 Chg.: 0% SymbolHCI\|20251219\|185.00P Delta-0.7256 Imp Vol0.3718 Bid10.1 Gamma0.0307 Theoretical11.8 Ask13.5 Theta-0.1249 Intrinsic Value10.32 Volume0 Vega0.1295 Time Value-0.47 Open Interest7 Rho-0.0524 Delta / Theta5.8112

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	5,299.65	+62.49	+1.19%
NSE All Share	144,792.10	+1581.76	+1.10%
US 30	47,322.1	+32.7	+0.07%
US 500	6,830.3	+17.6	+0.26%
FTSE 100	9,723.35	+20.82	+0.21%
DAX	23,714.07	+116.63	+0.49%
South Africa Top 40	103,854.10	-533.59	-0.51%

Brent Oil	63.00	-0.17	-0.27%
Crude Oil WTI	59.21	-0.11	-0.19%
Gold	4,235.30	-39.50	-0.92%
Silver	57.950	-1.192	-2.02%
Copper	5.2698	-0.0332	-0.63%
London Cocoa	3,961.00	+16.00	+0.41%
London Wheat	163.75	+0.05	+0.03%

Nigeria 10Y	15.304	0.00	0.00%
Nigeria 2Y	15.726	+0.000	+0.00%
U.K. 10Y	4.5070	+0.0250	+0.56%
Germany 10Y	2.7660	+0.0170	+0.62%
U.S. 10Y	4.116	+0.019	+0.46%
U.S. 5Y	3.687	+0.014	+0.38%
U.S. 2Y	3.539	-0.002	-0.06%

Fidelitybk	19.000	0.000	0.00%
Zenith Bank	59.80	-0.20	-0.33%
UBA	37.45	+0.45	+1.22%
First HoldCo	31.10	+0.05	+0.16%
Guaranty Trust Holding	86.00	-0.40	-0.46%
Sterling Bank	7.000	-0.100	-1.41%
Dangote Cement	588.00	+53.40	+9.99%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HCI	175.60	-2.15	-1.21%
	003470	3,760	+40	+1.08%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.70	-1.43%	302.80M
Fidelitybk	19.000	0.00%	20.92M
Guaranty Trust Holding	86.00	-0.46%	19.08M
Zenith Bank	59.90	-0.17%	14.51M
Lafarge Africa	130.20	-2.40%	2.67M
MTN Nigeria	472.00	+0.30%	887.70K
Dangote Cement	588.00	+9.99%	593.99K

Name	Last	Chg. %	Vol.
SCOA Nigeria	7.810	+10.00%	14.21K
Airtel Africa	2,497.00	+10.00%	0.06K
Dangote Cement	588.00	+9.99%	593.99K
Ncr Nigeria	66.10	+9.98%	12.29K
Multverse	11.05	+9.95%	4.18K
Meyer	14.40	+9.92%	55.00K
Aluminum Ex	7.85	+9.79%	10.00K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	0.35K
Seplat Petroleum	5,228.10	-10.00%	4.54K
Total Nig	576.00	-10.00%	10.06K
Transcorp Power	276.30	-10.00%	180.70K
Betaglas	333.00	-10.00%	33.27K
BUA Foods	623.30	-9.99%	5.55K
Eternaoil	32.00	-9.86%	81.04K