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

206.55 0.00 0.00%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,600
Bid/Ask: 0.00 / 0.00
Day's Range: 206.40 - 206.55

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 24, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	134.5	137.9	0	70.00	0	0%	0	2.15	0
HCI Call 70.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|70.00C Delta0 Imp Vol0 Bid134.5 Gamma0 Theoretical0 Ask137.9 Theta0 Intrinsic Value136.4 Volume0 Vega0 Time Value-136.4 Open Interest0 Rho0 Delta / Theta0 HCI Put 70.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|70.00P Delta-0.0292 Imp Vol2.5383 Bid0 Gamma0.0005 Theoretical2.15 Ask2.15 Theta-0.1715 Intrinsic Value-136.4 Volume0 Vega0.038 Time Value136.4 Open Interest0 Rho-0.0058 Delta / Theta0.17
120.1	0%	129.5	132.9	0	75.00	0	0%	0	2.15	0
HCI Call 75.00 Exp: Nov 21, 2025 Last: 120.1 Chg.: 0% SymbolHCI\|20251121\|75.00C Delta0 Imp Vol0 Bid129.5 Gamma0 Theoretical0 Ask132.9 Theta0 Intrinsic Value131.4 Volume0 Vega0 Time Value-11.3 Open Interest3 Rho0 Delta / Theta0 HCI Put 75.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|75.00P Delta-0.0312 Imp Vol2.3904 Bid0 Gamma0.0005 Theoretical2.15 Ask2.15 Theta-0.1706 Intrinsic Value-131.4 Volume0 Vega0.0402 Time Value131.4 Open Interest0 Rho-0.0061 Delta / Theta0.1827
118.4	0%	124.5	128.1	0	80.00	0.5	0%	0	2.15	0
HCI Call 80.00 Exp: Nov 21, 2025 Last: 118.4 Chg.: 0% SymbolHCI\|20251121\|80.00C Delta0 Imp Vol0 Bid124.5 Gamma0 Theoretical0 Ask128.1 Theta0 Intrinsic Value126.4 Volume0 Vega0 Time Value-8 Open Interest1 Rho0 Delta / Theta0 HCI Put 80.00 Exp: Nov 21, 2025 Last: 0.5 Chg.: 0% SymbolHCI\|20251121\|80.00P Delta-0.0333 Imp Vol2.2527 Bid0 Gamma0.0006 Theoretical2.15 Ask2.15 Theta-0.1696 Intrinsic Value-126.4 Volume0 Vega0.0424 Time Value126.9 Open Interest1 Rho-0.0064 Delta / Theta0.1961
					206.4	Price @ Oct 24, 2025 20:45 GMT
8.8	0%	7.2	11.2	0	210.00	10.95	0%	10.8	14.5	1
HCI Call 210.00 Exp: Nov 21, 2025 Last: 8.8 Chg.: 0% SymbolHCI\|20251121\|210.00C Delta0.4797 Imp Vol0.4647 Bid7.2 Gamma0.015 Theoretical9.2 Ask11.2 Theta-0.1969 Intrinsic Value-3.6 Volume0 Vega0.2276 Time Value12.4 Open Interest103 Rho0.0689 Delta / Theta-2.4367 HCI Put 210.00 Exp: Nov 21, 2025 Last: 10.95 Chg.: 0% SymbolHCI\|20251121\|210.00P Delta-0.5325 Imp Vol0.4049 Bid10.8 Gamma0.0173 Theoretical10.95 Ask14.5 Theta-0.1548 Intrinsic Value3.6 Volume1 Vega0.227 Time Value7.35 Open Interest0 Rho-0.0771 Delta / Theta3.4394
3.21	0%	3.3	7.2	1	220.00	0	0%	16.9	20.6	0
HCI Call 220.00 Exp: Nov 21, 2025 Last: 3.21 Chg.: 0% SymbolHCI\|20251121\|220.00C Delta0.3324 Imp Vol0.4472 Bid3.3 Gamma0.0142 Theoretical5.25 Ask7.2 Theta-0.1714 Intrinsic Value-13.6 Volume1 Vega0.2075 Time Value16.81 Open Interest63 Rho0.0486 Delta / Theta-1.9393 HCI Put 220.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|220.00P Delta-0.6623 Imp Vol0.466 Bid16.9 Gamma0.0138 Theoretical18.75 Ask20.6 Theta-0.1621 Intrinsic Value13.6 Volume0 Vega0.2085 Time Value-13.6 Open Interest0 Rho-0.0936 Delta / Theta4.0849
2.6	0%	0.85	4.4	1	230.00	0	0%	24.4	27	0
HCI Call 230.00 Exp: Nov 21, 2025 Last: 2.6 Chg.: 0% SymbolHCI\|20251121\|230.00C Delta0.2014 Imp Vol0.4264 Bid0.85 Gamma0.0115 Theoretical2.6 Ask4.4 Theta-0.1258 Intrinsic Value-23.6 Volume1 Vega0.1607 Time Value26.2 Open Interest2 Rho0.0299 Delta / Theta-1.6005 HCI Put 230.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|230.00P Delta-0.8054 Imp Vol0.4243 Bid24.4 Gamma0.0115 Theoretical25.7 Ask27 Theta-0.1064 Intrinsic Value23.6 Volume0 Vega0.1565 Time Value-23.6 Open Interest0 Rho-0.1006 Delta / Theta7.572

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	5,686.66	-6.00	-0.11%
NSE All Share	155,483.66	-161.38	-0.10%
US 30	47,474.7	+267.6	+0.57%
US 500	6,851.2	+59.5	+0.88%
FTSE 100	9,649.60	+3.98	+0.04%
DAX	24,203.92	-40.05	-0.17%
South Africa Top 40	102,208.12	-906.08	-0.88%

Brent Oil	65.14	-0.06	-0.09%
Crude Oil WTI	61.52	+0.02	+0.03%
Gold	4,040.04	-97.76	-2.36%
Silver	47.175	-1.411	-2.90%
Copper	5.1473	+0.0248	+0.48%
London Cocoa	4,518.00	-41.00	-0.90%
London Wheat	160.10	+0.85	+0.53%

Nigeria 10Y	15.577	0.00	0.00%
Nigeria 2Y	16.015	0.000	0.00%
U.K. 10Y	4.4130	-0.0270	-0.61%
Germany 10Y	2.6243	+0.0003	+0.01%
U.S. 10Y	4.015	+0.018	+0.45%
U.S. 5Y	3.626	+0.024	+0.67%
U.S. 2Y	3.503	+0.019	+0.55%

Fidelitybk	18.950	-0.900	-4.53%
Zenith Bank	65.90	-1.30	-1.93%
UBA	40.00	-2.00	-4.76%
First HoldCo	31.50	-0.45	-1.41%
Guaranty Trust Holding	90.50	-2.00	-2.16%
Sterling Bank	7.700	-0.300	-3.75%
Dangote Cement	640.00	-25.00	-3.76%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	206.55	0.00	0.00%
Discovery Aggress.	1.868	0.000	0.02%
000423	47.89	+0.04	+0.08%
CHMF	851.40	-24.40	-2.79%
WBETH/USD	4,496.1692	+85.9065	+1.95%
Fondo Value en In.	231.709	-0.232	-0.10%
VRNA	84	-4	-4.55%
NYVLt	0.5650	+0.0000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.50	-6.00%	66.49M
First HoldCo	31.50	-1.41%	54.31M
Aradel Holdings	842.00	+6.58%	6.18M
MTN Nigeria	531.90	+3.28%	2.70M
Dangote Cement	640.00	-3.76%	2.50M
Presco	1,479.00	-0.07%	1.52M
Seplat Petroleum	5,700.00	-3.67%	252.65K

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	508.00
Ncr Nigeria	17.60	+10.00%	19.78K
Asosavings	0.72	+9.09%	3.86M
Nem	32.450	+8.17%	1.59M
STANBIC IBTC Bank	114.90	+7.18%	498.24K
Aradel Holdings	842.00	+6.58%	6.18M
Okomu Oil Palm	1,080.00	+5.88%	228.14K

Name	Last	Chg. %	Vol.
Infinity Trust Mortgage Bank	6.30	-10.00%	2.65K
Geregu Power	1,027.40	-10.00%	10.20K
Total Nig	576.00	-10.00%	13.83K
Transcorp Power	307.80	-10.00%	223.97K
Betaglas	437.40	-10.00%	44.24K
Juli	7.26	-9.93%	19.80K
Northern Nigeria Flour Mills	84.40	-9.88%	17.59K