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

156.84 +3.32 +2.16%

24/04 - Closed. Currency in USD

After Hours

153.81

-3.03

-1.93%

1:22:46 - Real-time Data

Type: Equity

Market: United States

Volume: 189,804
Bid/Ask: 0.00 / 0.00
Day's Range: 150.46 - 157.02

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 24, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	50.1	53.5	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 Imp Vol0 Bid50.1 Gamma0 Theoretical0 Ask53.5 Theta0 Intrinsic Value51.84 Volume0 Vega0 Time Value-51.84 Open Interest0 Rho0 Delta / Theta0 HCI Put 105.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|105.00P Delta-0.0534 Imp Vol1.1373 Bid0 Gamma0.0025 Theoretical1.08 Ask2.15 Theta-0.11 Intrinsic Value-51.84 Volume0 Vega0.0409 Time Value51.84 Open Interest0 Rho-0.005 Delta / Theta0.4853
0	0%	45	48	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 Imp Vol0 Bid45 Gamma0 Theoretical0 Ask48 Theta0 Intrinsic Value46.84 Volume0 Vega0 Time Value-46.84 Open Interest0 Rho0 Delta / Theta0 HCI Put 110.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|110.00P Delta-0.0586 Imp Vol1.0293 Bid0 Gamma0.003 Theoretical1.08 Ask2.15 Theta-0.1072 Intrinsic Value-46.84 Volume0 Vega0.044 Time Value46.84 Open Interest1 Rho-0.0055 Delta / Theta0.5473
0	0%	40	44	0	115.00	0	0%	0	1.05	0
HCI Call 115.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|115.00C Delta0.9973 Imp Vol0.4626 Bid40 Gamma0.0004 Theoretical42 Ask44 Theta-0.0098 Intrinsic Value41.84 Volume0 Vega0.0025 Time Value-41.84 Open Interest0 Rho0.0658 Delta / Theta-101.8829 HCI Put 115.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|115.00P Delta-0.0407 Imp Vol0.7886 Bid0 Gamma0.0029 Theoretical0.53 Ask1.05 Theta-0.0613 Intrinsic Value-41.84 Volume0 Vega0.0329 Time Value41.84 Open Interest2 Rho-0.0037 Delta / Theta0.6644
					156.84	Price @ Apr 24, 2026 20:45 GMT
6.8	0%	4.4	6.7	0	160.00	0	0%	8.4	11	0
HCI Call 160.00 Exp: May 15, 2026 Last: 6.8 Chg.: 0% SymbolHCI\|20260515\|160.00C Delta0.4545 Imp Vol0.4567 Bid4.4 Gamma0.0231 Theoretical5.55 Ask6.7 Theta-0.1666 Intrinsic Value-3.16 Volume0 Vega0.149 Time Value9.96 Open Interest22 Rho0.0378 Delta / Theta-2.7277 HCI Put 160.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|160.00P Delta-0.5322 Imp Vol0.538 Bid8.4 Gamma0.0197 Theoretical9.7 Ask11 Theta-0.1856 Intrinsic Value3.16 Volume0 Vega0.1495 Time Value-3.16 Open Interest0 Rho-0.0455 Delta / Theta2.8683
2.7	0%	2	4.9	0	165.00	0	0%	11.1	13.9	0
HCI Call 165.00 Exp: May 15, 2026 Last: 2.7 Chg.: 0% SymbolHCI\|20260515\|165.00C Delta0.3368 Imp Vol0.4341 Bid2 Gamma0.0223 Theoretical3.45 Ask4.9 Theta-0.1454 Intrinsic Value-8.16 Volume0 Vega0.1373 Time Value10.86 Open Interest19 Rho0.0284 Delta / Theta-2.3172 HCI Put 165.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|165.00P Delta-0.6337 Imp Vol0.5139 Bid11.1 Gamma0.0195 Theoretical12.5 Ask13.9 Theta-0.1662 Intrinsic Value8.16 Volume0 Vega0.1414 Time Value-8.16 Open Interest0 Rho-0.0522 Delta / Theta3.8127
2.4	0%	0.85	3.9	0	170.00	0	0%	14.8	16.8	0
HCI Call 170.00 Exp: May 15, 2026 Last: 2.4 Chg.: 0% SymbolHCI\|20260515\|170.00C Delta0.2484 Imp Vol0.4498 Bid0.85 Gamma0.0187 Theoretical2.38 Ask3.9 Theta-0.1301 Intrinsic Value-13.16 Volume0 Vega0.1191 Time Value15.56 Open Interest5 Rho0.0211 Delta / Theta-1.9091 HCI Put 170.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|170.00P Delta-0.7327 Imp Vol0.4898 Bid14.8 Gamma0.018 Theoretical15.8 Ask16.8 Theta-0.1365 Intrinsic Value13.16 Volume0 Vega0.1235 Time Value-13.16 Open Interest0 Rho-0.0577 Delta / Theta5.3673

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	108,814.75	+235.49	+0.22%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,255.6	-53.7	-0.11%
US 500	7,164.0	+55.7	+0.78%
US Tech 100	27,301.7	+519.1	+1.94%
DAX Futures	24,265.0	-56.0	-0.23%
Dollar Index	98.360	-0.240	-0.24%

Gold	4,740.90	+16.90	+0.36%
Silver	76.414	+0.910	+1.21%
Crude Oil WTI	94.40	-1.45	-1.51%
Brent Oil	105.33	+0.26	+0.25%
Natural Gas	2.523	-0.091	-3.48%
Copper	6.0270	-0.0545	-0.90%
US Corn	463.50	-0.25	-0.05%

USD/ZAR	16.5373	-0.0987	-0.59%
EUR/USD	1.1722	+0.0038	+0.33%
GBP/USD	1.3533	+0.0065	+0.48%
USD/JPY	159.38	-0.35	-0.22%
GBP/JPY	215.67	+0.56	+0.26%
USD/CAD	1.3668	-0.0032	-0.23%
AUD/USD	0.7151	+0.0022	+0.31%

Nampak	49,035	+1035	+2.16%
MTN	20,655	+254	+1.25%
Standard Bank	31,214	-251	-0.80%
FirstRand Ltd	8,800	-71	-0.80%
Capitec	440,072	-1992	-0.45%
African Rainbow Minerals	23,100	+63	+0.27%
Naspers	90,514	+562	+0.62%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	156.84	+3.32	+2.16%
DTAC	52.25	+0.00	+0.00%
QXO	20.970	-1.130	-5.11%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,800	-0.80%	8.20M
MTN	20,655	+1.25%	3.98M
Gold Fields	75,700	+3.59%	1.03M
Naspers	90,514	+0.62%	976.11K
AngloGold Ashanti ADR	163,876	+2.42%	601.99K
Valterra Platinum	141,369	-1.98%	517.51K
Capitec	440,072	-0.45%	235.79K

Name	Last	Chg. %	Vol.
Southern Palladium	2,000.00	+17.65%	119.08K
Sephaku Holdings Ltd	213	+16.39%	0.03K
Collins Property	1,100	+5.16%	3.79K
Copper 360	64.00	+4.92%	1.42M
Greencoat Renewables	1,471.00	+4.92%	3.26K
Mahube Infrastructure	555	+4.52%	41.47K
MC Mining	355	+4.41%	1.95K

Name	Last	Chg. %	Vol.
Mondi	16,854	-9.45%	1.80M
Adcorp	649	-8.59%	0.06K
Krugerrand	7,410,000	-6.20%	0.00K
Delta Property Fund	32	-5.88%	68.24K
Fairvest	676	-5.45%	1.63M
ASP Isotopes	8,769.00	-5.32%	47.23K
Balwin Properties	320	-4.76%	30.02K