Options Chain for HCI GROUP INC COM (HCI) - $201.00 as of 10/29/2025 8:49:36 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 | 129.20 | 132.70 | 130.95 | % | 1.87 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 75.00 | 124.50 | 127.70 | 126.10 | 120.10 | 0.00 | 0.00% | 1.68 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 119.80 | 122.70 | 121.25 | 118.40 | 0.00 | 0.00% | 1.52 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:50 PM EST |
| 85.00 | 114.60 | 117.70 | 116.15 | 113.80 | 0.00 | 0.00% | 1.37 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:50 PM EST |
| 90.00 | 110.00 | 112.80 | 111.40 | % | 1.24 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 95.00 | 104.70 | 107.80 | 106.25 | 103.60 | 0.00 | 0.00% | 1.12 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:50 PM EST |
| 100.00 | 99.70 | 102.80 | 101.25 | 98.80 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:50 PM EST |
| 105.00 | 94.50 | 97.80 | 96.15 | % | 0.92 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 110.00 | 89.60 | 92.90 | 91.25 | 83.00 | 0.00 | 0.00% | 0.83 | 0 | 62 | 1.66 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:50 PM EST |
| 115.00 | 84.60 | 87.90 | 86.25 | 80.80 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:50 PM EST |
| 120.00 | 79.80 | 83.00 | 81.40 | 76.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 10/29/2025 3:59:50 PM EST |
| 125.00 | 75.00 | 78.10 | 76.55 | 26.65 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 10/29/2025 3:59:50 PM EST |
| 130.00 | 70.30 | 73.20 | 71.75 | 23.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 10/29/2025 3:59:50 PM EST |
| 135.00 | 65.50 | 68.40 | 66.95 | 16.62 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.25 | 0.98 | 0.00 | -0.03 | 7/28/2025 | 10/29/2025 3:59:50 PM EST |
| 140.00 | 60.40 | 63.60 | 62.00 | 24.59 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.20 | 0.97 | 0.00 | -0.05 | 8/12/2025 | 10/29/2025 3:59:50 PM EST |
| 145.00 | 55.60 | 58.90 | 57.25 | 16.34 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.13 | 0.96 | 0.00 | -0.07 | 5/6/2025 | 10/29/2025 3:59:50 PM EST |
| 150.00 | 51.00 | 54.30 | 52.65 | 40.60 | 0.00 | 0.00% | 0.35 | 0 | 1,356 | 1.07 | 0.94 | 0.00 | -0.10 | 10/9/2025 | 10/29/2025 3:59:50 PM EST |
| 155.00 | 46.70 | 49.80 | 48.25 | % | 0.31 | 0 | 0 | 0.82 | 0.92 | 0.00 | -0.13 | 10/29/2025 3:59:50 PM EST | |||
| 160.00 | 42.00 | 44.80 | 43.40 | 47.00 | 0.00 | 0.00% | 0.27 | 0 | 229 | 0.81 | 0.90 | 0.00 | -0.15 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 165.00 | 37.50 | 40.80 | 39.15 | 25.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.79 | 0.87 | 0.01 | -0.17 | 9/18/2025 | 10/29/2025 3:59:50 PM EST |
| 170.00 | 33.30 | 36.30 | 34.80 | 32.70 | 0.00 | 0.00% | 0.20 | 0 | 1,905 | 0.78 | 0.84 | 0.01 | -0.19 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 175.00 | 29.20 | 32.20 | 30.70 | 21.05 | 0.00 | 0.00% | 0.18 | 0 | 712 | 0.75 | 0.81 | 0.01 | -0.21 | 10/10/2025 | 10/29/2025 3:59:50 PM EST |
| 180.00 | 24.90 | 28.10 | 26.50 | 13.19 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.71 | 0.76 | 0.01 | -0.24 | 9/16/2025 | 10/29/2025 3:59:50 PM EST |
| 185.00 | 20.40 | 24.30 | 22.35 | 25.75 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.66 | 0.72 | 0.01 | -0.25 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 190.00 | 17.10 | 20.50 | 18.80 | 22.78 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.64 | 0.67 | 0.01 | -0.26 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 195.00 | 13.60 | 17.00 | 15.30 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.61 | 0.61 | 0.01 | -0.26 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 200.00 | 10.40 | 13.50 | 11.95 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.57 | 0.54 | 0.01 | -0.26 | 10/16/2025 | 10/29/2025 3:59:50 PM EST |
| 210.00 | 5.20 | 9.00 | 7.10 | 7.58 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.53 | 0.40 | 0.01 | -0.22 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 220.00 | 1.70 | 5.60 | 3.65 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.49 | 0.24 | 0.01 | -0.16 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 230.00 | 0.05 | 3.40 | 1.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.10 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/29/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/29/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/29/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/29/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.50 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 10/29/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 10/29/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 10/29/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | -0.02 | 0.00 | -0.03 | 10/14/2025 | 10/29/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | -0.03 | 0.00 | -0.05 | 10/14/2025 | 10/29/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 3.00 | 1.50 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | -0.04 | 0.00 | -0.07 | 9/22/2025 | 10/29/2025 3:59:50 PM EST |
| 150.00 | 0.35 | 3.30 | 1.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.85 | -0.06 | 0.00 | -0.10 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 155.00 | 0.15 | 3.60 | 1.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.08 | 0.00 | -0.13 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 160.00 | 0.65 | 3.90 | 2.28 | 5.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.10 | 0.00 | -0.15 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 165.00 | 1.35 | 4.60 | 2.98 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.77 | -0.13 | 0.01 | -0.17 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 170.00 | 2.05 | 5.20 | 3.63 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.75 | -0.16 | 0.01 | -0.19 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 175.00 | 3.40 | 6.30 | 4.85 | 4.30 | +0.40 | +10.26% | 0.03 | 1 | 55 | 0.76 | -0.19 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 180.00 | 3.20 | 6.70 | 4.95 | 5.17 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.67 | -0.24 | 0.01 | -0.24 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 185.00 | 4.40 | 8.30 | 6.35 | 5.22 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.65 | -0.28 | 0.01 | -0.25 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 190.00 | 5.70 | 9.50 | 7.60 | 5.33 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.63 | -0.33 | 0.01 | -0.26 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 195.00 | 7.30 | 10.50 | 8.90 | 6.57 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.59 | -0.39 | 0.01 | -0.26 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 200.00 | 9.30 | 12.00 | 10.65 | 7.82 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.55 | -0.46 | 0.01 | -0.26 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 210.00 | 14.10 | 17.50 | 15.80 | 13.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.60 | 0.01 | -0.22 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 220.00 | 20.60 | 24.00 | 22.30 | % | 0.10 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.16 | 10/29/2025 3:59:50 PM EST | |||
| 230.00 | 28.70 | 31.70 | 30.20 | % | 0.13 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.08 | 10/29/2025 3:59:50 PM EST | |||
| 240.00 | 37.80 | 40.60 | 39.20 | % | 0.16 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.05 | 10/29/2025 3:59:50 PM EST | |||
| 250.00 | 47.40 | 50.80 | 49.10 | % | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 260.00 | 57.40 | 60.20 | 58.80 | 54.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.75 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |