Options Chain for HCI GROUP INC COM (HCI) - $181.09 as of 8/7/2026 6:08:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 76.50 | 80.10 | 78.30 | 82.30 | +16.40 | +24.89% | 0.71 | 1 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 115.00 | 71.50 | 74.90 | 73.20 | 77.40 | % | 0.64 | 1 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 120.00 | 66.50 | 70.00 | 68.25 | % | 0.57 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 125.00 | 61.50 | 65.20 | 63.35 | % | 0.51 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 130.00 | 56.50 | 60.20 | 58.35 | % | 0.45 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 135.00 | 51.50 | 55.00 | 53.25 | 57.50 | +6.50 | +12.75% | 0.39 | 2 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 140.00 | 46.50 | 50.10 | 48.30 | 55.00 | +20.10 | +57.60% | 0.34 | 1 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 145.00 | 41.50 | 45.30 | 43.40 | 47.60 | % | 0.30 | 2 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 150.00 | 36.50 | 40.20 | 38.35 | 27.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 31.50 | 35.30 | 33.40 | 41.00 | +9.10 | +28.53% | 0.22 | 3 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 160.00 | 26.50 | 30.50 | 28.50 | 35.00 | % | 0.18 | 1 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 165.00 | 21.50 | 25.60 | 23.55 | 30.00 | +16.00 | +114.29% | 0.14 | 1 | 1 | 0.79 | 0.97 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 170.00 | 16.50 | 20.60 | 18.55 | 25.00 | % | 0.11 | 1 | 0 | 0.62 | 0.93 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 175.00 | 12.00 | 16.20 | 14.10 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.59 | 0.88 | 0.02 | -0.08 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 180.00 | 7.70 | 11.70 | 9.70 | 16.24 | +4.34 | +36.48% | 0.05 | 10 | 10 | 0.44 | 0.77 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 185.00 | 4.10 | 7.50 | 5.80 | 11.70 | +7.28 | +164.71% | 0.03 | 2 | 12 | 0.28 | 0.62 | 0.04 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 190.00 | 1.70 | 4.90 | 3.30 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | 0.45 | 0.04 | -0.16 | 7/16/2026 | 8/7/2026 4:00:03 PM EST |
| 195.00 | 0.90 | 4.90 | 2.90 | 2.92 | +1.12 | +62.23% | 0.01 | 1 | 4 | 0.36 | 0.31 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 200.00 | 0.45 | 4.10 | 2.28 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.23 | 0.02 | -0.16 | 7/15/2026 | 8/7/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.07 | 0.01 | -0.06 | 7/15/2026 | 8/7/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.02 | 0.00 | -0.03 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 8/7/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 8/7/2026 4:00:03 PM EST |
| 165.00 | 0.10 | 5.00 | 2.55 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.03 | 0.01 | -0.03 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 170.00 | 0.35 | 4.90 | 2.63 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.07 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | -0.12 | 0.02 | -0.08 | 8/7/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.56 | -0.23 | 0.03 | -0.12 | 8/7/2026 4:00:03 PM EST | |||
| 185.00 | 1.45 | 4.50 | 2.98 | % | 0.02 | 0 | 0 | 0.29 | -0.38 | 0.04 | -0.14 | 8/7/2026 4:00:03 PM EST | |||
| 190.00 | 3.10 | 7.00 | 5.05 | % | 0.03 | 0 | 0 | 0.30 | -0.55 | 0.04 | -0.16 | 8/7/2026 4:00:03 PM EST | |||
| 195.00 | 7.10 | 10.50 | 8.80 | % | 0.05 | 0 | 0 | 0.32 | -0.69 | 0.03 | -0.17 | 8/7/2026 4:00:03 PM EST | |||
| 200.00 | 11.90 | 14.50 | 13.20 | 26.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.77 | 0.02 | -0.16 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 210.00 | 21.00 | 24.00 | 22.50 | % | 0.11 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.06 | 8/7/2026 4:00:03 PM EST | |||
| 220.00 | 30.50 | 34.00 | 32.25 | 44.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 230.00 | 40.50 | 44.00 | 42.25 | 37.90 | -18.60 | -32.92% | 0.18 | 3 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 240.00 | 50.30 | 54.00 | 52.15 | 63.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |