Options Chain for HCI GROUP INC COM (HCI) - $163.16 as of 3/13/2026 3:12:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 95.00 | 99.40 | 97.20 | 101.70 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:13 PM EST |
| 75.00 | 90.00 | 94.20 | 92.10 | 94.20 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/13/2026 4:00:13 PM EST |
| 80.00 | 85.00 | 89.30 | 87.15 | % | 1.09 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:13 PM EST | |||
| 85.00 | 80.00 | 84.40 | 82.20 | 109.50 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 3/13/2026 4:00:13 PM EST |
| 90.00 | 75.00 | 79.40 | 77.20 | 72.70 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:13 PM EST |
| 95.00 | 70.00 | 74.50 | 72.25 | 97.20 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/13/2026 4:00:13 PM EST |
| 100.00 | 65.20 | 69.30 | 67.25 | 92.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/13/2026 4:00:13 PM EST |
| 105.00 | 60.00 | 64.30 | 62.15 | 56.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:13 PM EST |
| 110.00 | 55.40 | 58.90 | 57.15 | % | 0.52 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:13 PM EST | |||
| 115.00 | 50.50 | 53.50 | 52.00 | 75.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 3/13/2026 4:00:13 PM EST |
| 120.00 | 45.50 | 48.30 | 46.90 | 73.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/13/2026 4:00:13 PM EST |
| 125.00 | 40.50 | 43.60 | 42.05 | 36.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/13/2026 4:00:13 PM EST |
| 130.00 | 35.60 | 39.00 | 37.30 | 29.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/13/2026 4:00:13 PM EST |
| 135.00 | 30.90 | 33.40 | 32.15 | 50.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/13/2026 4:00:13 PM EST |
| 140.00 | 26.00 | 29.20 | 27.60 | 24.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.31 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 3/13/2026 4:00:13 PM EST |
| 145.00 | 21.20 | 23.70 | 22.45 | 42.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.05 | 1/6/2026 | 3/13/2026 4:00:13 PM EST |
| 150.00 | 16.30 | 19.60 | 17.95 | 22.48 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.01 | 0.96 | 0.01 | -0.11 | 2/26/2026 | 3/13/2026 4:00:13 PM EST |
| 155.00 | 11.60 | 15.00 | 13.30 | 12.04 | +5.14 | +74.50% | 0.09 | 3 | 7 | 0.87 | 0.89 | 0.02 | -0.19 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 160.00 | 7.30 | 10.00 | 8.65 | 8.37 | +2.37 | +39.50% | 0.05 | 2 | 11 | 0.40 | 0.77 | 0.03 | -0.27 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 165.00 | 3.80 | 6.40 | 5.10 | 4.00 | +1.90 | +90.48% | 0.03 | 3 | 10 | 0.40 | 0.61 | 0.04 | -0.32 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 170.00 | 1.80 | 3.60 | 2.70 | 1.65 | -0.75 | -31.25% | 0.02 | 10 | 34 | 0.41 | 0.42 | 0.04 | -0.30 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 175.00 | 0.60 | 1.75 | 1.18 | 1.30 | -1.22 | -48.42% | 0.01 | 28 | 148 | 0.39 | 0.24 | 0.03 | -0.22 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | 0.12 | 0.02 | -0.13 | 2/25/2026 | 3/13/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.05 | 0.01 | -0.07 | 3/5/2026 | 3/13/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.02 | 0.00 | -0.03 | 3/2/2026 | 3/13/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.02 | -0.03 | -60.00% | 0.01 | 28 | 82 | 1.09 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/13/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/13/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/13/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/13/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/13/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/13/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 3.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/13/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/13/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 3.30 | 1.65 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/13/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/13/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 3.30 | 1.65 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/13/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 3.30 | 1.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/13/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/13/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/13/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/13/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/13/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/13/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/13/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/13/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/13/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 4:00:13 PM EST |
| 140.00 | 0.05 | 2.25 | 1.15 | 0.20 | -0.30 | -60.00% | 0.01 | 5 | 7 | 0.92 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | -0.01 | 0.00 | -0.05 | 3/9/2026 | 3/13/2026 4:00:13 PM EST |
| 150.00 | 0.60 | 2.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.75 | -0.04 | 0.01 | -0.11 | 3/11/2026 | 3/13/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | 1.60 | -1.40 | -46.67% | 0.01 | 15 | 46 | 0.70 | -0.11 | 0.02 | -0.19 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 160.00 | 0.65 | 2.35 | 1.50 | 1.80 | -0.45 | -20.00% | 0.01 | 12 | 16 | 0.46 | -0.23 | 0.03 | -0.27 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 165.00 | 2.50 | 4.90 | 3.70 | 3.90 | -1.10 | -22.00% | 0.02 | 3 | 16 | 0.53 | -0.39 | 0.04 | -0.32 | 3/13/2026 | 3/13/2026 4:00:13 PM EST |
| 170.00 | 4.30 | 7.10 | 5.70 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | -0.58 | 0.04 | -0.30 | 3/5/2026 | 3/13/2026 4:00:13 PM EST |
| 175.00 | 7.90 | 10.60 | 9.25 | 21.46 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | -0.76 | 0.03 | -0.22 | 2/20/2026 | 3/13/2026 4:00:13 PM EST |
| 180.00 | 12.50 | 15.20 | 13.85 | 8.77 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | -0.88 | 0.02 | -0.13 | 12/31/2025 | 3/13/2026 4:00:13 PM EST |
| 185.00 | 16.80 | 19.90 | 18.35 | 20.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.82 | -0.95 | 0.01 | -0.07 | 12/9/2025 | 3/13/2026 4:00:13 PM EST |
| 190.00 | 22.10 | 24.70 | 23.40 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 2/26/2026 | 3/13/2026 4:00:13 PM EST |
| 195.00 | 27.10 | 29.40 | 28.25 | % | 0.14 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 3/13/2026 4:00:13 PM EST | |||
| 200.00 | 32.00 | 34.30 | 33.15 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:13 PM EST |
| 210.00 | 41.50 | 44.80 | 43.15 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:13 PM EST | |||
| 220.00 | 51.30 | 54.60 | 52.95 | 47.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/13/2026 4:00:13 PM EST |
| 230.00 | 60.90 | 64.80 | 62.85 | 55.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 3/13/2026 4:00:13 PM EST |
| 240.00 | 70.80 | 74.70 | 72.75 | 67.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/13/2026 4:00:13 PM EST |
| 250.00 | 81.10 | 84.80 | 82.95 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:13 PM EST | |||
| 260.00 | 91.10 | 94.80 | 92.95 | 88.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:13 PM EST |
| 270.00 | 101.10 | 104.70 | 102.90 | 78.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/13/2026 4:00:13 PM EST |
| 280.00 | 111.10 | 114.80 | 112.95 | 88.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/13/2026 4:00:13 PM EST |
| 290.00 | 121.10 | 124.80 | 122.95 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:13 PM EST |