Options Chain for HCI GROUP INC COM (HCI) - $172.74 as of 6/23/2026 8:52:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 76.10 | 80.00 | 78.05 | 64.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/23/2026 3:59:57 PM EST |
| 100.00 | 71.10 | 75.40 | 73.25 | 58.80 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/23/2026 3:59:57 PM EST |
| 105.00 | 66.10 | 69.60 | 67.85 | 50.20 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/23/2026 3:59:57 PM EST |
| 110.00 | 61.20 | 64.60 | 62.90 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 115.00 | 56.20 | 59.60 | 57.90 | 45.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/23/2026 3:59:57 PM EST |
| 120.00 | 51.20 | 54.60 | 52.90 | 35.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/23/2026 3:59:57 PM EST |
| 125.00 | 46.30 | 50.20 | 48.25 | 31.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/23/2026 3:59:57 PM EST |
| 130.00 | 41.30 | 44.90 | 43.10 | 28.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/23/2026 3:59:57 PM EST |
| 135.00 | 36.80 | 39.00 | 37.90 | 22.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/23/2026 3:59:57 PM EST |
| 140.00 | 31.30 | 34.10 | 32.70 | % | 0.23 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 6/23/2026 3:59:57 PM EST | |||
| 145.00 | 26.40 | 29.10 | 27.75 | 22.28 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.03 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 150.00 | 21.50 | 24.20 | 22.85 | 20.60 | +2.82 | +15.87% | 0.15 | 1 | 2 | 0.54 | 0.95 | 0.01 | -0.04 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 155.00 | 16.70 | 19.70 | 18.20 | 16.00 | % | 0.12 | 1 | 0 | 0.44 | 0.91 | 0.01 | -0.06 | 6/23/2026 | 6/23/2026 3:59:57 PM EST | |
| 160.00 | 12.50 | 15.60 | 14.05 | 8.67 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.28 | 0.83 | 0.02 | -0.09 | 6/18/2026 | 6/23/2026 3:59:57 PM EST |
| 165.00 | 8.50 | 11.90 | 10.20 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.73 | 0.02 | -0.11 | 6/11/2026 | 6/23/2026 3:59:57 PM EST |
| 170.00 | 5.20 | 8.30 | 6.75 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.29 | 0.60 | 0.03 | -0.12 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 175.00 | 3.10 | 5.40 | 4.25 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | 0.45 | 0.03 | -0.11 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 180.00 | 1.35 | 4.20 | 2.78 | % | 0.02 | 0 | 0 | 0.25 | 0.30 | 0.03 | -0.09 | 6/23/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.02 | -0.06 | 6/23/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.04 | 6/23/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.02 | 6/23/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 6/23/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/23/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 6/23/2026 3:59:57 PM EST | |||
| 145.00 | 0.10 | 2.50 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.02 | 0.00 | -0.03 | 6/15/2026 | 6/23/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.04 | 6/23/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.09 | 0.01 | -0.06 | 6/11/2026 | 6/23/2026 3:59:57 PM EST |
| 160.00 | 0.45 | 2.45 | 1.45 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.02 | -0.09 | 6/23/2026 3:59:57 PM EST | |||
| 165.00 | 1.55 | 3.90 | 2.73 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.02 | -0.11 | 6/23/2026 3:59:57 PM EST | |||
| 170.00 | 2.70 | 5.70 | 4.20 | % | 0.02 | 0 | 0 | 0.32 | -0.40 | 0.03 | -0.12 | 6/23/2026 3:59:57 PM EST | |||
| 175.00 | 5.00 | 8.30 | 6.65 | % | 0.04 | 0 | 0 | 0.31 | -0.55 | 0.03 | -0.11 | 6/23/2026 3:59:57 PM EST | |||
| 180.00 | 8.70 | 11.30 | 10.00 | 28.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.31 | -0.70 | 0.03 | -0.09 | 6/4/2026 | 6/23/2026 3:59:57 PM EST |
| 185.00 | 12.40 | 15.10 | 13.75 | % | 0.07 | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.06 | 6/23/2026 3:59:57 PM EST | |||
| 190.00 | 17.10 | 19.80 | 18.45 | % | 0.10 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 6/23/2026 3:59:57 PM EST | |||
| 195.00 | 21.20 | 23.90 | 22.55 | 25.80 | -14.40 | -35.83% | 0.12 | 1 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 200.00 | 25.80 | 29.30 | 27.55 | % | 0.14 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 6/23/2026 3:59:57 PM EST | |||
| 210.00 | 35.90 | 39.20 | 37.55 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST |