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

180.78 +1.50 +0.84%

21:59:59 - Closed. Currency in USD

After Hours

180.78

0.00

0.00%

22:11:58 - Real-time Data

Type: Equity

Market: United States

Volume: 166,334
Bid/Ask: 0.00 / 0.00
Day's Range: 177.81 - 182.91

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

Jul 09, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	82.2	85.7	0	95.00	0	0%	0	2.15	0
HCI Call 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|95.00C Delta0 Imp Vol0 Bid82.2 Gamma0 Theoretical0 Ask85.7 Theta0 Intrinsic Value85.45 Volume0 Vega0 Time Value-85.45 Open Interest1 Rho0 Delta / Theta0 HCI Put 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|95.00P Delta-0.0338 Imp Vol2.6256 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.3264 Intrinsic Value-85.45 Volume0 Vega0.0199 Time Value85.45 Open Interest0 Rho-0.0015 Delta / Theta0.1036
0	0%	77.3	80.7	0	100.00	0	0%	0	2.15	0
HCI Call 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|100.00C Delta0 Imp Vol0 Bid77.3 Gamma0 Theoretical0 Ask80.7 Theta0 Intrinsic Value80.45 Volume0 Vega0 Time Value-80.45 Open Interest1 Rho0 Delta / Theta0 HCI Put 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|100.00P Delta-0.0363 Imp Vol2.4418 Bid0 Gamma0.0012 Theoretical1.07 Ask2.15 Theta-0.322 Intrinsic Value-80.45 Volume0 Vega0.0211 Time Value80.45 Open Interest0 Rho-0.0015 Delta / Theta0.1129
0	0%	72.3	75.7	0	105.00	0	0%	0	2.15	0
HCI Call 105.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|105.00C Delta0 Imp Vol0 Bid72.3 Gamma0 Theoretical0 Ask75.7 Theta0 Intrinsic Value75.45 Volume0 Vega0 Time Value-75.45 Open Interest2 Rho0 Delta / Theta0 HCI Put 105.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|105.00P Delta-0.0391 Imp Vol2.2664 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-0.3172 Intrinsic Value-75.45 Volume0 Vega0.0224 Time Value75.45 Open Interest0 Rho-0.0016 Delta / Theta0.1233
					180.45	Price @ Jul 09, 2026 20:01 GMT
0	0%	0.05	2.8	0	185.00	0	0%	5.6	8.4	0
HCI Call 185.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|185.00C Delta0.2692 Imp Vol0.3348 Bid0.05 Gamma0.0372 Theoretical1.43 Ask2.8 Theta-0.1866 Intrinsic Value-4.55 Volume0 Vega0.0875 Time Value4.55 Open Interest7 Rho0.0103 Delta / Theta-1.4425 HCI Put 185.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|185.00P Delta-0.7498 Imp Vol0.3104 Bid5.6 Gamma0.0389 Theoretical7 Ask8.4 Theta-0.155 Intrinsic Value4.55 Volume0 Vega0.0842 Time Value-4.55 Open Interest0 Rho-0.0239 Delta / Theta4.837
0	0%	0	2.25	0	190.00	0	0%	9.7	12.7	0
HCI Call 190.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|190.00C Delta0.1865 Imp Vol0.4275 Bid0 Gamma0.0237 Theoretical1.12 Ask2.25 Theta-0.1925 Intrinsic Value-9.55 Volume0 Vega0.0711 Time Value9.55 Open Interest0 Rho0.0071 Delta / Theta-0.969 HCI Put 190.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|190.00P Delta-0.8995 Imp Vol0.3088 Bid9.7 Gamma0.0352 Theoretical11.2 Ask12.7 Theta-0.0815 Intrinsic Value9.55 Volume0 Vega0.0464 Time Value-9.55 Open Interest0 Rho-0.0227 Delta / Theta11.031
0	0%	0	2.2	0	195.00	0	0%	14.5	17.8	0
HCI Call 195.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|195.00C Delta0.1535 Imp Vol0.537 Bid0 Gamma0.0166 Theoretical1.1 Ask2.2 Theta-0.2127 Intrinsic Value-14.55 Volume0 Vega0.0628 Time Value14.55 Open Interest0 Rho0.0058 Delta / Theta-0.7218 HCI Put 195.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260717\|195.00P Delta-0.9269 Imp Vol0.3915 Bid14.5 Gamma0.0136 Theoretical16.15 Ask17.8 Theta-0.0814 Intrinsic Value14.55 Volume0 Vega0.0366 Time Value-14.55 Open Interest1 Rho-0.0228 Delta / Theta11.3807

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	101,317.16	+1128.65	+1.13%
S. Africa 40 Futures	101,907	+1245	+1.24%
US 30	52,445.5	+97.4	+0.19%
US 500	7,538.8	+56.2	+0.75%
US Tech 100	29,719.3	+466.7	+1.60%
DAX Futures	25,233.1	+245.1	+0.98%
Dollar Index	100.720	-0.039	-0.04%

Gold	4,133.32	+50.92	+1.25%
Silver	60.415	+1.875	+3.20%
Crude Oil WTI	71.79	-1.73	-2.35%
Brent Oil	76.02	-2.00	-2.56%
Natural Gas	3.015	-0.197	-6.13%
Copper	6.2490	+0.1415	+2.32%
US Corn	451.75	-3.25	-0.71%

USD/ZAR	16.3250	-0.0823	-0.50%
EUR/USD	1.1429	+0.0013	+0.11%
GBP/USD	1.3409	+0.0023	+0.17%
USD/JPY	162.39	-0.19	-0.12%
GBP/JPY	217.76	+0.09	+0.04%
USD/CAD	1.4168	+0.0001	+0.01%
AUD/USD	0.6941	+0.0012	+0.17%

Nampak	43,000	0	0.00%
MTN	22,580	+1080	+5.02%
Standard Bank	31,987	+258	+0.81%
FirstRand Ltd	9,597	+108	+1.14%
Capitec	470,000	-50	-0.01%
African Rainbow Minerals	17,030	-321	-1.85%
Naspers	86,528	-2811	-3.15%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	180.78	+1.50	+0.84%
MCXh	0.0250	0.0000	0.00%
3491	1,363.0	-39.0	-2.78%
PowerShares DWA B.	59.64	0.00	0.00%
Leverage Shares 2.	4.84	-0.06	-1.22%

Market Movers

Name	Last	Chg. %	Vol.
MTN	22,580	+5.02%	4.99M
Gold Fields	55,633	+3.88%	2.99M
Naspers	86,528	-3.15%	1.71M
Prosus	74,525	-2.33%	1.25M
AngloGold Ashanti ADR	133,594	+3.91%	746.19K
Valterra Platinum	107,762	+2.05%	728.32K
Capitec	470,000	-0.01%	200.21K

Name	Last	Chg. %	Vol.
Europa Metals	48	+100.00%	43.00K
Master Drilling Group Ltd	1,600	+21.12%	0.00K
Gemfields	68	+19.30%	1.73K
MC Mining	326	+18.55%	0.17K
RMB	56	+16.67%	1.26M
Sappi	1,033	+14.78%	5.10M
Deneb Investments	250	+13.12%	2.00K

Name	Last	Chg. %	Vol.
Eastern Platinum	300	-20.00%	12.10K
Huge Group	85	-15.00%	45.32K
African Media Entertainment	5,501	-14.05%	0.07K
Sephaku Holdings Ltd	178	-8.72%	65.61K
Mantengu Mining	30.00	-6.25%	100.00K
Salungano	80	-5.88%	156.08K
Finbond Group Ltd	85	-5.56%	100.12K