Options Chain for HCI GROUP INC COM (HCI) - $155.31 as of 4/10/2026 6:15:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 42.60 | 46.10 | 44.35 | % | 0.42 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 110.00 | 37.60 | 40.90 | 39.25 | % | 0.36 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 115.00 | 32.80 | 35.90 | 34.35 | % | 0.30 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 120.00 | 28.00 | 30.80 | 29.40 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 125.00 | 22.70 | 26.20 | 24.45 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 130.00 | 17.80 | 21.10 | 19.45 | % | 0.15 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 135.00 | 12.60 | 16.20 | 14.40 | % | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 140.00 | 7.90 | 11.50 | 9.70 | % | 0.07 | 0 | 1 | 0.72 | 0.93 | 0.03 | -0.03 | 4/10/2026 4:00:07 PM EST | |||
| 145.00 | 4.20 | 7.10 | 5.65 | % | 0.04 | 0 | 2 | 0.58 | 0.72 | 0.05 | -0.13 | 4/10/2026 4:00:07 PM EST | |||
| 150.00 | 0.90 | 4.10 | 2.50 | % | 0.02 | 0 | 0 | 0.37 | 0.44 | 0.06 | -0.17 | 4/10/2026 4:00:07 PM EST | |||
| 155.00 | 0.40 | 1.75 | 1.08 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.20 | 0.04 | -0.13 | 4/2/2026 | 4/10/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | 0.06 | 0.02 | -0.06 | 4/8/2026 | 4/10/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.88 | 0.01 | 0.01 | -0.02 | 3/25/2026 | 4/10/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.80 | -0.07 | 0.03 | -0.03 | 4/10/2026 4:00:07 PM EST | |||
| 145.00 | 0.50 | 2.60 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.28 | 0.05 | -0.13 | 4/2/2026 | 4/10/2026 4:00:07 PM EST |
| 150.00 | 1.35 | 5.40 | 3.38 | 3.50 | -1.50 | -30.00% | 0.02 | 1 | 3 | 0.32 | -0.56 | 0.06 | -0.17 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 155.00 | 5.60 | 8.30 | 6.95 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.57 | -0.80 | 0.04 | -0.13 | 4/8/2026 | 4/10/2026 4:00:07 PM EST |
| 160.00 | 9.30 | 12.10 | 10.70 | 10.85 | % | 0.07 | 5 | 6 | 0.56 | -0.94 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:07 PM EST | |
| 165.00 | 14.10 | 17.30 | 15.70 | 7.73 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.74 | -0.99 | 0.01 | -0.02 | 4/9/2026 | 4/10/2026 4:00:07 PM EST |
| 170.00 | 19.40 | 22.40 | 20.90 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 175.00 | 24.30 | 27.40 | 25.85 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 180.00 | 28.90 | 32.40 | 30.65 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 185.00 | 33.70 | 37.40 | 35.55 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 190.00 | 39.30 | 42.60 | 40.95 | 37.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:07 PM EST |
| 195.00 | 44.10 | 47.60 | 45.85 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 200.00 | 49.30 | 52.60 | 50.95 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 210.00 | 59.30 | 62.60 | 60.95 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 220.00 | 69.30 | 72.40 | 70.85 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 230.00 | 79.00 | 82.60 | 80.80 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST |