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

193.48 +3.71 +1.95%

03/10 - Closed. Currency in USD

After Hours

193.48

0.00

0.00%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 122,159
Bid/Ask: 0.00 / 0.00
Day's Range: 189.64 - 194.19

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

Oct 03, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	92	95.2	0	100.00	0	0%	0	2.1	0
HCI Call 100.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|100.00C Delta0.998 Imp Vol1.2031 Bid92 Gamma0.0001 Theoretical93.6 Ask95.2 Theta-0.0158 Intrinsic Value93.48 Volume0 Vega0.0021 Time Value-93.48 Open Interest0 Rho0.0382 Delta / Theta-62.9823 HCI Put 100.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|100.00P Delta-0.0475 Imp Vol2.3439 Bid0 Gamma0.0011 Theoretical2.1 Ask2.1 Theta-0.3128 Intrinsic Value-93.48 Volume0 Vega0.0375 Time Value93.48 Open Interest0 Rho-0.004 Delta / Theta0.1517
0	0%	87	90.1	0	105.00	0	0%	0	2.15	0
HCI Call 105.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|105.00C Delta0 Imp Vol0 Bid87 Gamma0 Theoretical0 Ask90.1 Theta0 Intrinsic Value88.48 Volume0 Vega0 Time Value-88.48 Open Interest0 Rho0 Delta / Theta0 HCI Put 105.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|105.00P Delta-0.0514 Imp Vol2.2095 Bid0 Gamma0.0013 Theoretical2.15 Ask2.15 Theta-0.3141 Intrinsic Value-88.48 Volume0 Vega0.0399 Time Value88.48 Open Interest0 Rho-0.0043 Delta / Theta0.1636
0	0%	82.3	85.2	0	110.00	0	0%	0	2.15	0
HCI Call 110.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|110.00C Delta0.9907 Imp Vol1.2889 Bid82.3 Gamma0.0005 Theoretical83.75 Ask85.2 Theta-0.0499 Intrinsic Value83.48 Volume0 Vega0.0092 Time Value-83.48 Open Interest0 Rho0.0414 Delta / Theta-19.8443 HCI Put 110.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|110.00P Delta-0.0549 Imp Vol2.0685 Bid0 Gamma0.0014 Theoretical2.15 Ask2.15 Theta-0.3097 Intrinsic Value-83.48 Volume0 Vega0.0421 Time Value83.48 Open Interest0 Rho-0.0045 Delta / Theta0.1771
					193.48	Price @ Oct 03, 2025 20:45 GMT
0	0%	3.5	7.1	0	195.00	0	0%	5.1	7.9	0
HCI Call 195.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|195.00C Delta0.4808 Imp Vol0.3903 Bid3.5 Gamma0.0269 Theoretical5.3 Ask7.1 Theta-0.2181 Intrinsic Value-1.52 Volume0 Vega0.1509 Time Value1.52 Open Interest0 Rho0.0336 Delta / Theta-2.2042 HCI Put 195.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|195.00P Delta-0.5214 Imp Vol0.3841 Bid5.1 Gamma0.0275 Theoretical6.5 Ask7.9 Theta-0.1986 Intrinsic Value1.52 Volume0 Vega0.1509 Time Value-1.52 Open Interest0 Rho-0.0351 Delta / Theta2.6248
2.9	222.22%	1.5	4.8	1	200.00	0	0%	7.3	10.5	0
HCI Call 200.00 Exp: Oct 17, 2025 Last: 2.9 Chg.: 222.22% SymbolHCI\|20251017\|200.00C Delta0.3364 Imp Vol0.3565 Bid1.5 Gamma0.027 Theoretical2.9 Ask4.8 Theta-0.1815 Intrinsic Value-6.52 Volume1 Vega0.1382 Time Value9.42 Open Interest36 Rho0.0239 Delta / Theta-1.8536 HCI Put 200.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|200.00P Delta-0.678 Imp Vol0.3346 Bid7.3 Gamma0.0285 Theoretical8.9 Ask10.5 Theta-0.1521 Intrinsic Value6.52 Volume0 Vega0.1356 Time Value-6.52 Open Interest0 Rho-0.0425 Delta / Theta4.4586
0	0%	0	2.4	0	210.00	0	0%	15.6	18.4	0
HCI Call 210.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|210.00C Delta0.2249 Imp Vol0.5115 Bid0 Gamma0.0155 Theoretical2.4 Ask2.4 Theta-0.2111 Intrinsic Value-16.52 Volume0 Vega0.1136 Time Value16.52 Open Interest0 Rho0.0158 Delta / Theta-1.0652 HCI Put 210.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251017\|210.00P Delta-0.8937 Imp Vol0.3308 Bid15.6 Gamma0.015 Theoretical17 Ask18.4 Theta-0.0712 Intrinsic Value16.52 Volume0 Vega0.069 Time Value-16.52 Open Interest0 Rho-0.0433 Delta / Theta12.5533

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	193.48	+3.71	+1.95%
Leverage Shares 2.	9.84	-0.29	-2.86%
NBI Jarislowsky F.	21.890	+0.120	+0.55%
B90	4.10	-0.25	-5.75%
SaraSelect P CHF	1,572.430	+18.830	+1.21%
Robeco Dynamic Th.	4.72	+0.02	+0.42%
024120	3,435	+55	+1.63%
LLB Anleihen Stra.	102.060	-0.230	-0.22%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M