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

204.00 -2.40 -1.16%

27/10 - Closed. Currency in USD

After Hours

204.00

0.00

0.00%

21:20:00 - Real-time Data

Type: Equity

Market: United States

Volume: 158,756
Bid/Ask: 0.00 / 0.00
Day's Range: 202.95 - 208.50

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 27, 2025 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	133.5	136.9	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 Delta0.9908 Imp Vol1.9349 Bid133.5 Gamma0.0002 Theoretical135.2 Ask136.9 Theta-0.0524 Intrinsic Value134 Volume0 Vega0.0127 Time Value-134 Open Interest0 Rho0.0453 Delta / Theta-18.9049 HCI Put 70.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|70.00P Delta-0.0295 Imp Vol2.6722 Bid0 Gamma0.0005 Theoretical2.15 Ask2.15 Theta-0.1917 Intrinsic Value-134 Volume0 Vega0.036 Time Value134 Open Interest0 Rho-0.0052 Delta / Theta0.1541
120.1	0%	128.5	131.9	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 Delta0.9904 Imp Vol1.8081 Bid128.5 Gamma0.0003 Theoretical130.2 Ask131.9 Theta-0.0512 Intrinsic Value129 Volume0 Vega0.0131 Time Value-8.9 Open Interest3 Rho0.0492 Delta / Theta-19.3505 HCI Put 75.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|75.00P Delta-0.0316 Imp Vol2.5155 Bid0 Gamma0.0005 Theoretical2.15 Ask2.15 Theta-0.1906 Intrinsic Value-129 Volume0 Vega0.038 Time Value129 Open Interest0 Rho-0.0055 Delta / Theta0.1656
118.4	0%	123.9	127.2	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 Delta0.9837 Imp Vol1.8924 Bid123.9 Gamma0.0004 Theoretical125.55 Ask127.2 Theta-0.0845 Intrinsic Value124 Volume0 Vega0.0212 Time Value-5.6 Open Interest1 Rho0.0515 Delta / Theta-11.6415 HCI Put 80.00 Exp: Nov 21, 2025 Last: 0.5 Chg.: 0% SymbolHCI\|20251121\|80.00P Delta-0.0337 Imp Vol2.3697 Bid0 Gamma0.0006 Theoretical2.15 Ask2.15 Theta-0.1894 Intrinsic Value-124 Volume0 Vega0.0401 Time Value124.5 Open Interest1 Rho-0.0057 Delta / Theta0.1779
					204	Price @ Oct 27, 2025 20:01 GMT
7.58	0%	6.6	9.5	2	210.00	13.08	19.45%	11.7	14.6	1
HCI Call 210.00 Exp: Nov 21, 2025 Last: 7.58 Chg.: 0% SymbolHCI\|20251121\|210.00C Delta0.446 Imp Vol0.4527 Bid6.6 Gamma0.0163 Theoretical7.58 Ask9.5 Theta-0.1991 Intrinsic Value-6 Volume2 Vega0.2117 Time Value13.58 Open Interest102 Rho0.0574 Delta / Theta-2.2398 HCI Put 210.00 Exp: Nov 21, 2025 Last: 13.08 Chg.: 19.45% SymbolHCI\|20251121\|210.00P Delta-0.5489 Imp Vol0.4853 Bid11.7 Gamma0.0153 Theoretical13.08 Ask14.6 Theta-0.196 Intrinsic Value6 Volume1 Vega0.2119 Time Value7.08 Open Interest1 Rho-0.0711 Delta / Theta2.7999
4.61	43.61%	3.1	5.8	2	220.00	0	0%	17.6	20.4	0
HCI Call 220.00 Exp: Nov 21, 2025 Last: 4.61 Chg.: 43.61% SymbolHCI\|20251121\|220.00C Delta0.3061 Imp Vol0.4682 Bid3.1 Gamma0.014 Theoretical4.61 Ask5.8 Theta-0.1812 Intrinsic Value-16 Volume2 Vega0.1879 Time Value20.61 Open Interest64 Rho0.0398 Delta / Theta-1.6898 HCI Put 220.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|220.00P Delta-0.7085 Imp Vol0.4454 Bid17.6 Gamma0.0145 Theoretical19 Ask20.4 Theta-0.1518 Intrinsic Value16 Volume0 Vega0.1834 Time Value-16 Open Interest0 Rho-0.0852 Delta / Theta4.6685
2.6	0%	0.65	3.6	0	230.00	0	0%	25	27.8	0
HCI Call 230.00 Exp: Nov 21, 2025 Last: 2.6 Chg.: 0% SymbolHCI\|20251121\|230.00C Delta0.1758 Imp Vol0.4406 Bid0.65 Gamma0.0109 Theoretical2.13 Ask3.6 Theta-0.1251 Intrinsic Value-26 Volume0 Vega0.1385 Time Value28.6 Open Interest2 Rho0.0232 Delta / Theta-1.4055 HCI Put 230.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolHCI\|20251121\|230.00P Delta-0.86 Imp Vol0.3962 Bid25 Gamma0.0107 Theoretical26.4 Ask27.8 Theta-0.0821 Intrinsic Value26 Volume0 Vega0.1182 Time Value-26 Open Interest0 Rho-0.0846 Delta / Theta10.4691

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	5,688.04	-4.62	-0.08%
NSE All Share	155,496.16	-148.88	-0.10%
US 30	47,604.9	+60.3	+0.13%
US 500	6,882.1	+7.0	+0.10%
FTSE 100	9,653.82	+8.20	+0.09%
DAX	24,308.78	+68.89	+0.28%
South Africa Top 40	101,364.97	-1749.23	-1.70%

Brent Oil	65.04	-0.11	-0.17%
Crude Oil WTI	61.28	-0.03	-0.05%
Gold	4,013.39	-6.31	-0.16%
Silver	46.925	+0.151	+0.32%
Copper	5.1623	+0.0030	+0.06%
London Cocoa	4,372.00	0.00	0.00%
London Wheat	164.60	+0.00	+0.00%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4030	-0.0370	-0.83%
Germany 10Y	2.6167	-0.0075	-0.29%
U.S. 10Y	3.985	-0.011	-0.28%
U.S. 5Y	3.607	-0.009	-0.25%
U.S. 2Y	3.488	-0.013	-0.37%

Fidelitybk	18.850	-1.000	-5.04%
Zenith Bank	65.50	-1.70	-2.53%
UBA	40.20	-1.80	-4.29%
First HoldCo	31.50	-0.45	-1.41%
Guaranty Trust Holding	90.65	-1.85	-2.00%
Sterling Bank	7.700	-0.300	-3.75%
Dangote Cement	665.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	204.00	-2.40	-1.16%
5PG	0.724	+0.008	+1.12%
Goldman Sachs Jap.	40.060	+0.350	+0.88%
LGTa	63.70	+0.00	+0.00%
CapitalatWork Foy.	134.190	-0.230	-0.17%
Makara Abadi	6,911.740	+4.720	+0.07%
Fondo BBVA Bancom.	37.771	-0.015	-0.04%
600236	7.53	+0.13	+1.76%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.65	-5.40%	68.92M
First HoldCo	31.50	-1.41%	66.57M
Aradel Holdings	869.00	+10.00%	6.55M
MTN Nigeria	515.00	0.00%	2.71M
Dangote Cement	665.00	0.00%	2.52M
Presco	1,480.00	0.00%	1.52M
Seplat Petroleum	5,917.20	0.00%	252.81K

Name	Last	Chg. %	Vol.
Aradel Holdings	869.00	+10.00%	6.55M
Nem	32.900	+9.67%	1.99M
Asosavings	0.72	+9.09%	4.36M
Eternaoil	43.50	+8.75%	912.40K
Chams	4.25	+7.59%	10.19M
Wema Bank	22.00	+7.32%	16.63M
Cornerst	6.67	+7.06%	1.35M

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.58	-9.71%	2.18M
Champion Brew	15.00	-9.64%	1.89M
Redstarex	10.05	-8.64%	363.44K
Coronation Insurance	2.90	-6.45%	4.65M
Universal Insurance PLC	1.10	-5.98%	19.16M
PZ Cussons Nigeria	42.00	-5.94%	3.12M
Omatek Ventures	1.46	-5.81%	3.98M