Options Chain for HCI GROUP INC COM (HCI) - $176.89 as of 9/25/2026 6:06:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 44.00 | 47.50 | 45.75 | 49.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 135.00 | 39.10 | 42.50 | 40.80 | % | 0.30 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 140.00 | 34.10 | 37.50 | 35.80 | 45.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/25/2026 3:59:59 PM EST |
| 145.00 | 29.40 | 32.50 | 30.95 | 38.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 9/25/2026 3:59:59 PM EST |
| 150.00 | 24.40 | 28.00 | 26.20 | 36.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.65 | 0.97 | 0.00 | -0.02 | 9/9/2026 | 9/25/2026 3:59:59 PM EST |
| 155.00 | 19.80 | 23.00 | 21.40 | % | 0.14 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.04 | 9/25/2026 3:59:59 PM EST | |||
| 160.00 | 15.10 | 18.50 | 16.80 | 26.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.88 | 0.01 | -0.07 | 9/8/2026 | 9/25/2026 3:59:59 PM EST |
| 165.00 | 10.60 | 14.00 | 12.30 | 22.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | 0.78 | 0.02 | -0.10 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 170.00 | 6.70 | 10.00 | 8.35 | % | 0.05 | 0 | 0 | 0.34 | 0.66 | 0.03 | -0.12 | 9/25/2026 3:59:59 PM EST | |||
| 175.00 | 3.70 | 6.20 | 4.95 | 4.80 | % | 0.03 | 5 | 0 | 0.30 | 0.50 | 0.03 | -0.12 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 180.00 | 1.70 | 4.00 | 2.85 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.03 | -0.11 | 9/25/2026 3:59:59 PM EST | |||
| 185.00 | 0.50 | 3.40 | 1.95 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.08 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 1.15 | -5.58 | -82.92% | 0.01 | 1 | 1 | 0.41 | 0.09 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.04 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.03 | 0.00 | -0.02 | 8/20/2026 | 9/25/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.04 | 9/25/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.75 | 1.38 | 0.80 | -0.20 | -20.00% | 0.01 | 1 | 2 | 0.52 | -0.12 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 165.00 | 0.45 | 3.20 | 1.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.22 | 0.02 | -0.10 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 170.00 | 1.00 | 3.70 | 2.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.34 | 0.03 | -0.12 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 175.00 | 2.75 | 5.30 | 4.03 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | -0.50 | 0.03 | -0.12 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 180.00 | 6.10 | 8.80 | 7.45 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | -0.66 | 0.03 | -0.11 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 185.00 | 9.20 | 12.10 | 10.65 | % | 0.06 | 0 | 0 | 0.18 | -0.81 | 0.03 | -0.08 | 9/25/2026 3:59:59 PM EST | |||
| 190.00 | 13.70 | 16.60 | 15.15 | % | 0.08 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.05 | 9/25/2026 3:59:59 PM EST | |||
| 195.00 | 18.30 | 21.60 | 19.95 | % | 0.10 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.03 | 9/25/2026 3:59:59 PM EST | |||
| 200.00 | 23.00 | 26.50 | 24.75 | % | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 210.00 | 33.00 | 36.50 | 34.75 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 220.00 | 43.00 | 46.50 | 44.75 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 230.00 | 53.00 | 56.50 | 54.75 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 240.00 | 63.00 | 66.50 | 64.75 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 250.00 | 73.00 | 76.50 | 74.75 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 260.00 | 83.00 | 86.50 | 84.75 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 270.00 | 93.00 | 96.50 | 94.75 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 280.00 | 103.00 | 106.50 | 104.75 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST |