Options Chain for HCI GROUP INC COM (HCI) - $190.83 as of 11/13/2026 5:52:01 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 | 60.00 | 62.80 | 61.40 | 56.60 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 135.00 | 55.30 | 57.80 | 56.55 | 51.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 140.00 | 50.00 | 52.80 | 51.40 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 145.00 | 45.00 | 47.80 | 46.40 | 58.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 3:59:59 PM EST |
| 150.00 | 40.00 | 42.80 | 41.40 | % | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 155.00 | 35.00 | 37.80 | 36.40 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 160.00 | 30.20 | 32.80 | 31.50 | 27.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 165.00 | 25.40 | 27.80 | 26.60 | % | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 170.00 | 20.10 | 22.80 | 21.45 | 30.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:59 PM EST |
| 175.00 | 15.20 | 17.90 | 16.55 | % | 0.09 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 180.00 | 10.70 | 13.30 | 12.00 | 24.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.93 | 0.02 | -0.05 | 11/5/2026 | 11/13/2026 3:59:59 PM EST |
| 185.00 | 6.60 | 9.10 | 7.85 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.78 | 0.04 | -0.13 | 9/24/2026 | 11/13/2026 3:59:59 PM EST |
| 190.00 | 3.00 | 5.40 | 4.20 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.36 | 0.56 | 0.05 | -0.18 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 195.00 | 0.20 | 3.30 | 1.75 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.30 | 0.05 | -0.17 | 11/6/2026 | 11/13/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.95 | 1.48 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 31 | 0.59 | 0.12 | 0.03 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/13/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.75 | 1.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/13/2026 3:59:59 PM EST |
| 180.00 | 0.25 | 2.90 | 1.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.07 | 0.02 | -0.05 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 185.00 | 0.55 | 3.30 | 1.93 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.22 | 0.04 | -0.13 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 190.00 | 1.55 | 4.30 | 2.93 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.31 | -0.44 | 0.05 | -0.18 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 195.00 | 3.90 | 6.50 | 5.20 | 5.22 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.22 | -0.70 | 0.05 | -0.17 | 10/26/2026 | 11/13/2026 3:59:59 PM EST |
| 200.00 | 8.20 | 11.00 | 9.60 | 10.30 | % | 0.05 | 2 | 0 | 0.51 | -0.88 | 0.03 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 210.00 | 17.90 | 20.30 | 19.10 | 19.40 | +7.10 | +57.73% | 0.09 | 1 | 1 | 0.67 | -0.99 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 220.00 | 27.70 | 30.00 | 28.85 | 29.30 | -3.80 | -11.48% | 0.13 | 1 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 230.00 | 37.60 | 39.90 | 38.75 | 29.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:59 PM EST |
| 240.00 | 47.50 | 50.30 | 48.90 | 40.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 3:59:59 PM EST |
| 250.00 | 57.50 | 60.10 | 58.80 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 260.00 | 67.50 | 70.20 | 68.85 | 56.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:59 PM EST |
| 270.00 | 77.50 | 80.20 | 78.85 | 67.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:59 PM EST |
| 280.00 | 87.50 | 90.20 | 88.85 | 76.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:59 PM EST |