Options Chain for HCI GROUP INC COM (HCI) - $182.45 as of 9/12/2025 3:41:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 119.80 | 122.70 | 121.25 | 102.40 | 0.00 | 0.00% | 2.02 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 114.90 | 117.80 | 116.35 | % | 1.79 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 70.00 | 109.70 | 112.70 | 111.20 | % | 1.59 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 75.00 | 104.70 | 107.80 | 106.25 | % | 1.42 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 80.00 | 99.70 | 102.70 | 101.20 | % | 1.27 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 85.00 | 94.90 | 97.70 | 96.30 | % | 1.13 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 90.00 | 89.70 | 92.80 | 91.25 | % | 1.01 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 95.00 | 84.30 | 87.60 | 85.95 | % | 0.90 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 100.00 | 79.70 | 82.70 | 81.20 | % | 0.81 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 105.00 | 74.70 | 77.70 | 76.20 | % | 0.73 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 69.60 | 72.70 | 71.15 | 56.10 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 64.70 | 67.60 | 66.15 | % | 0.58 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 120.00 | 59.80 | 62.70 | 61.25 | % | 0.51 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 125.00 | 54.70 | 57.70 | 56.20 | 29.07 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 49.80 | 51.90 | 50.85 | 45.00 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 45.10 | 46.70 | 45.90 | 20.00 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 39.80 | 42.70 | 41.25 | 20.90 | 0.00 | 0.00% | 0.29 | 0 | 701 | 1.49 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 34.80 | 37.90 | 36.35 | 13.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 29.60 | 32.80 | 31.20 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 25.10 | 27.70 | 26.40 | 24.39 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.03 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 20.00 | 22.80 | 21.40 | 21.70 | +2.18 | +11.17% | 0.13 | 2 | 15 | 0.88 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 15.60 | 17.90 | 16.75 | 15.55 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.74 | 0.98 | 0.01 | -0.07 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 10.70 | 13.30 | 12.00 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.51 | 0.93 | 0.02 | -0.16 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 6.30 | 9.10 | 7.70 | 7.50 | +2.97 | +65.57% | 0.04 | 3 | 4 | 0.52 | 0.81 | 0.03 | -0.23 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 2.50 | 6.00 | 4.25 | 5.00 | +3.13 | +167.38% | 0.02 | 1 | 5 | 0.32 | 0.60 | 0.05 | -0.28 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.60 | 3.90 | 2.25 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.36 | 0.05 | -0.25 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.75 | 1.38 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.16 | 0.03 | -0.16 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.06 | 0.02 | -0.07 | 5/28/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.01 | 0.01 | -0.02 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.09 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.73 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | -0.02 | 0.01 | -0.07 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.02 | -0.16 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.90 | 1.45 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.19 | 0.03 | -0.23 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 1.05 | 4.20 | 2.63 | % | 0.01 | 0 | 0 | 0.34 | -0.40 | 0.05 | -0.28 | 9/12/2025 3:59:58 PM EST | |||
| 185.00 | 3.60 | 6.40 | 5.00 | % | 0.03 | 0 | 0 | 0.51 | -0.64 | 0.05 | -0.25 | 9/12/2025 3:59:58 PM EST | |||
| 190.00 | 7.70 | 11.60 | 9.65 | 46.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.16 | 7/2/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 12.50 | 15.30 | 13.90 | % | 0.07 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.07 | 9/12/2025 3:59:58 PM EST | |||
| 200.00 | 17.30 | 20.40 | 18.85 | % | 0.09 | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 210.00 | 27.20 | 30.30 | 28.75 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 220.00 | 37.30 | 40.30 | 38.80 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 47.40 | 50.30 | 48.85 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 57.20 | 60.30 | 58.75 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 250.00 | 67.60 | 70.30 | 68.95 | 104.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:58 PM EST |