Options Chain for HCI GROUP INC COM (HCI) - $155.18 as of 4/29/2026 9:30:06 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 | 49.10 | 52.40 | 50.75 | % | 0.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 PM EST | |||
| 110.00 | 44.10 | 47.40 | 45.75 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 PM EST | |||
| 115.00 | 38.70 | 42.50 | 40.60 | % | 0.35 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:59:13 PM EST | |||
| 120.00 | 33.80 | 37.50 | 35.65 | % | 0.30 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 4/29/2026 1:59:13 PM EST | |||
| 125.00 | 28.80 | 32.70 | 30.75 | % | 0.25 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.04 | 4/29/2026 1:59:13 PM EST | |||
| 130.00 | 24.70 | 28.00 | 26.35 | % | 0.20 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.07 | 4/29/2026 1:59:13 PM EST | |||
| 135.00 | 19.60 | 23.50 | 21.55 | % | 0.16 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.11 | 4/29/2026 1:59:13 PM EST | |||
| 140.00 | 15.50 | 18.40 | 16.95 | % | 0.12 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.15 | 4/29/2026 1:59:13 PM EST | |||
| 145.00 | 12.20 | 15.50 | 13.85 | % | 0.10 | 0 | 0 | 0.56 | 0.74 | 0.02 | -0.19 | 4/29/2026 1:59:13 PM EST | |||
| 150.00 | 8.30 | 12.20 | 10.25 | % | 0.07 | 0 | 0 | 0.57 | 0.65 | 0.02 | -0.21 | 4/29/2026 1:59:13 PM EST | |||
| 155.00 | 5.40 | 8.90 | 7.15 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | 0.54 | 0.02 | -0.22 | 4/22/2026 | 4/29/2026 1:59:13 PM EST |
| 160.00 | 3.20 | 7.40 | 5.30 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.52 | 0.42 | 0.02 | -0.21 | 4/20/2026 | 4/29/2026 1:59:13 PM EST |
| 165.00 | 2.00 | 5.70 | 3.85 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.54 | 0.32 | 0.02 | -0.19 | 4/22/2026 | 4/29/2026 1:59:13 PM EST |
| 170.00 | 0.30 | 4.60 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.22 | 0.02 | -0.15 | 4/27/2026 | 4/29/2026 1:59:13 PM EST |
| 175.00 | 0.00 | 3.60 | 1.80 | 1.60 | -0.10 | -5.89% | 0.01 | 1 | 19 | 0.48 | 0.14 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:13 PM EST |
| 180.00 | 0.00 | 3.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.09 | 0.01 | -0.08 | 4/27/2026 | 4/29/2026 1:59:13 PM EST |
| 185.00 | 0.00 | 2.70 | 1.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.06 | 0.01 | -0.05 | 3/31/2026 | 4/29/2026 1:59:13 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.03 | 4/29/2026 1:59:13 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.02 | 4/29/2026 1:59:13 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:59:13 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:13 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/29/2026 1:59:13 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.02 | 3/30/2026 | 4/29/2026 1:59:13 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.03 | 0.00 | -0.04 | 4/1/2026 | 4/29/2026 1:59:13 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.92 | -0.06 | 0.01 | -0.07 | 4/29/2026 1:59:13 PM EST | |||
| 135.00 | 0.00 | 3.10 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.11 | 0.01 | -0.11 | 4/20/2026 | 4/29/2026 1:59:13 PM EST |
| 140.00 | 1.65 | 2.00 | 1.83 | 1.83 | -0.07 | -3.69% | 0.01 | 12 | 12 | 0.57 | -0.17 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:59:13 PM EST |
| 145.00 | 1.05 | 5.40 | 3.23 | 2.50 | -0.30 | -10.72% | 0.02 | 7 | 8 | 0.58 | -0.26 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:59:13 PM EST |
| 150.00 | 3.30 | 7.10 | 5.20 | 4.37 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.54 | -0.35 | 0.02 | -0.21 | 4/28/2026 | 4/29/2026 1:59:13 PM EST |
| 155.00 | 5.20 | 9.40 | 7.30 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.59 | -0.46 | 0.02 | -0.22 | 4/24/2026 | 4/29/2026 1:59:13 PM EST |
| 160.00 | 8.10 | 12.00 | 10.05 | % | 0.06 | 0 | 0 | 0.57 | -0.58 | 0.02 | -0.21 | 4/29/2026 1:59:13 PM EST | |||
| 165.00 | 11.50 | 14.80 | 13.15 | % | 0.08 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.19 | 4/29/2026 1:59:13 PM EST | |||
| 170.00 | 15.10 | 19.00 | 17.05 | % | 0.10 | 0 | 0 | 0.58 | -0.78 | 0.02 | -0.15 | 4/29/2026 1:59:13 PM EST | |||
| 175.00 | 19.30 | 23.30 | 21.30 | % | 0.12 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.11 | 4/29/2026 1:59:13 PM EST | |||
| 180.00 | 23.60 | 27.00 | 25.30 | % | 0.14 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.08 | 4/29/2026 1:59:13 PM EST | |||
| 185.00 | 28.20 | 31.50 | 29.85 | 31.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.77 | -0.94 | 0.01 | -0.05 | 4/10/2026 | 4/29/2026 1:59:13 PM EST |
| 190.00 | 33.00 | 36.30 | 34.65 | 36.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | -0.97 | 0.00 | -0.03 | 3/26/2026 | 4/29/2026 1:59:13 PM EST |
| 195.00 | 37.90 | 41.20 | 39.55 | % | 0.20 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 4/29/2026 1:59:13 PM EST | |||
| 200.00 | 42.80 | 46.10 | 44.45 | 47.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 4/29/2026 1:59:13 PM EST |
| 210.00 | 52.80 | 56.10 | 54.45 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 PM EST | |||
| 220.00 | 63.00 | 66.10 | 64.55 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 PM EST | |||
| 230.00 | 72.80 | 76.10 | 74.45 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:13 PM EST |