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

155.18 -2.95 -1.87%

29/04 - Closed. Currency in USD

After Hours

155.18

0.00

0.00%

23:32:47 - Real-time Data

Type: Equity

Market: United States

Volume: 100,306
Bid/Ask: 0.00 / 0.00
Day's Range: 154.03 - 158.75

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 29, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	48.6	51.7	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 Bid48.6 Gamma0 Theoretical0 Ask51.7 Theta0 Intrinsic Value50.18 Volume0 Vega0 Time Value-50.18 Open Interest0 Rho0 Delta / Theta0 HCI Put 105.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|105.00P Delta-0.0549 Imp Vol1.2769 Bid0 Gamma0.0027 Theoretical1.08 Ask2.15 Theta-0.1434 Intrinsic Value-50.18 Volume0 Vega0.0361 Time Value50.18 Open Interest0 Rho-0.0039 Delta / Theta0.383
0	0%	43.6	46.8	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 Bid43.6 Gamma0 Theoretical0 Ask46.8 Theta0 Intrinsic Value45.18 Volume0 Vega0 Time Value-45.18 Open Interest0 Rho0 Delta / Theta0 HCI Put 110.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|110.00P Delta-0.0604 Imp Vol1.1527 Bid0 Gamma0.0032 Theoretical1.08 Ask2.15 Theta-0.1395 Intrinsic Value-45.18 Volume0 Vega0.0389 Time Value45.18 Open Interest1 Rho-0.0043 Delta / Theta0.4333
0	0%	38.6	41.5	0	115.00	0	0%	0	2.2	0
HCI Call 115.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|115.00C Delta0 Imp Vol0 Bid38.6 Gamma0 Theoretical0 Ask41.5 Theta0 Intrinsic Value40.18 Volume0 Vega0 Time Value-40.18 Open Interest0 Rho0 Delta / Theta0 HCI Put 115.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|115.00P Delta-0.0678 Imp Vol1.0385 Bid0 Gamma0.0039 Theoretical1.1 Ask2.2 Theta-0.1374 Intrinsic Value-40.18 Volume0 Vega0.0426 Time Value40.18 Open Interest2 Rho-0.0047 Delta / Theta0.4938
					155.18	Price @ Apr 29, 2026 20:45 GMT
6.8	0%	3.2	6.2	0	160.00	0	0%	8.7	11.2	0
HCI Call 160.00 Exp: May 15, 2026 Last: 6.8 Chg.: 0% SymbolHCI\|20260515\|160.00C Delta0.413 Imp Vol0.5149 Bid3.2 Gamma0.0233 Theoretical4.7 Ask6.2 Theta-0.2076 Intrinsic Value-4.82 Volume0 Vega0.1265 Time Value11.62 Open Interest22 Rho0.026 Delta / Theta-1.9894 HCI Put 160.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|160.00P Delta-0.5768 Imp Vol0.562 Bid8.7 Gamma0.0215 Theoretical9.95 Ask11.2 Theta-0.217 Intrinsic Value4.82 Volume0 Vega0.1271 Time Value-4.82 Open Interest0 Rho-0.0367 Delta / Theta2.6577
2.7	0%	2.05	3.6	0	165.00	0	0%	12	14.5	0
HCI Call 165.00 Exp: May 15, 2026 Last: 2.7 Chg.: 0% SymbolHCI\|20260515\|165.00C Delta0.296 Imp Vol0.4902 Bid2.05 Gamma0.0217 Theoretical2.83 Ask3.6 Theta-0.1749 Intrinsic Value-9.82 Volume0 Vega0.1122 Time Value12.52 Open Interest19 Rho0.0189 Delta / Theta-1.692 HCI Put 165.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|165.00P Delta-0.6775 Imp Vol0.5577 Bid12 Gamma0.0199 Theoretical13.25 Ask14.5 Theta-0.1958 Intrinsic Value9.82 Volume0 Vega0.1164 Time Value-9.82 Open Interest0 Rho-0.0422 Delta / Theta3.461
2.1	0%	0.4	3.8	0	170.00	0	0%	16	18.3	0
HCI Call 170.00 Exp: May 15, 2026 Last: 2.1 Chg.: 0% SymbolHCI\|20260515\|170.00C Delta0.2237 Imp Vol0.5281 Bid0.4 Gamma0.0174 Theoretical2.1 Ask3.8 Theta-0.1625 Intrinsic Value-14.82 Volume0 Vega0.0971 Time Value16.92 Open Interest6 Rho0.0143 Delta / Theta-1.3764 HCI Put 170.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHCI\|20260515\|170.00P Delta-0.759 Imp Vol0.5682 Bid16 Gamma0.017 Theoretical17.15 Ask18.3 Theta-0.1717 Intrinsic Value14.82 Volume0 Vega0.1011 Time Value-14.82 Open Interest0 Rho-0.0454 Delta / Theta4.4209

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	105,999.50	-582.18	-0.55%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,700.3	-161.4	-0.33%
US 500	7,152.9	+16.8	+0.24%
US Tech 100	27,334.8	+147.8	+0.54%
DAX Futures	23,963.1	+65.0	+0.27%
Dollar Index	98.84	+0.36	+0.36%

Gold	4,563.36	+1.86	+0.04%
Silver	72.030	-0.058	-0.08%
Crude Oil WTI	108.33	+1.45	+1.36%
Brent Oil	112.49	+8.09	+7.75%
Natural Gas	2.639	-0.007	-0.26%
Copper	5.9330	+0.0065	+0.11%
US Corn	477.75	-0.25	-0.05%

USD/ZAR	16.8331	+0.0221	+0.13%
EUR/USD	1.1679	+0.0004	+0.03%
GBP/USD	1.3481	+0.0009	+0.07%
USD/JPY	160.28	-0.04	-0.02%
GBP/JPY	216.08	+0.11	+0.05%
USD/CAD	1.3681	-0.0005	-0.04%
AUD/USD	0.7122	+0.0007	+0.10%

Nampak	48,100	+80	+0.17%
MTN	20,817	+462	+2.27%
Standard Bank	31,605	+20	+0.06%
FirstRand Ltd	8,816	+16	+0.18%
Capitec	442,113	-7387	-1.64%
African Rainbow Minerals	21,715	-647	-2.89%
Naspers	89,641	+1131	+1.28%

Recent Quotes

Name	Price	Chg.	Chg. %
HCI	155.18	-2.95	-1.87%
SKYX	1.0100	-0.0400	-3.81%
UNTY	52.20	-1.71	-3.16%
DOMS	52.800	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,816	+0.18%	12.02M
Sasol	22,800	+4.83%	4.53M
MTN	20,817	+2.27%	4.27M
Gold Fields	69,646	-2.18%	1.18M
AngloGold Ashanti ADR	152,196	-1.54%	884.67K
Valterra Platinum	129,014	-3.39%	668.62K
Capitec	442,113	-1.64%	205.90K

Name	Last	Chg. %	Vol.
Africa Bitcoin	985.00	+228.33%	0.00K
Sasol Bee	10,000	+32.45%	1.54K
Lesaka Tech	8,649	+14.56%	0.11K
Nictus	240	+9.09%	16.00K
Brimstone	490	+8.89%	160.16K
Mahube Infrastructure	600	+8.11%	1.12K
Kap Industrial	240	+6.19%	8.62M

Name	Last	Chg. %	Vol.
Randgold Exploration	95	-15.93%	1.40K
Copper 360	60.00	-6.25%	586.01K
Southern Palladium	1,712.00	-5.93%	1.00K
Northam Platinum Holdings	31,149.00	-5.00%	1.85M
PBT Holdings	658	-4.36%	11.98K
YeboYethu	4,320	-4.00%	2.72K
Valterra Platinum	129,014	-3.39%	668.62K