Dark

Check out our API

HCI
HCI Group, Inc.
stock NYSE

Market Open

Jul 29, 2026 11:44:00 AM EDT

181.43USD+1.095%(+1.96)54,182

177.85Bid 206.50Ask 28.65Spread

Pre-market

Jul 24, 2026 8:27:30 AM EDT

171.46USD-4.121%(-7.37)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

179.27USD-0.106%(-0.19)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
22	27	1	8

HCI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

HCI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

HCI Aug 21, 2026 Exp. - Max Pain @ $150.00

Puts

Calls

HCI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0	0%	0			HCI260821C00240000
230 C	0.25	0%	1	1	07-13	HCI260821C00230000
220 C	0.25	-54.55%	1	3	07-21	HCI260821C00220000
210 C	0.85	0%	1	1	07-15	HCI260821C00210000
200 C	1.85	-22.92%	1	2	07-15	HCI260821C00200000
195 C	2.00	-41.18%	1	3	07-17	HCI260821C00195000
190 C	3.80	-20.17%	5	8	07-16	HCI260821C00190000
185 C	5.20	+26.83%	1	9	07-28	HCI260821C00185000
180 C	11.90	0%	10	10	07-14	HCI260821C00180000
175 C	9.46	0%	1	1	07-24	HCI260821C00175000
170 C	0	0%	0			HCI260821C00170000
165 C	14.00	0%	1	1	07-15	HCI260821C00165000
160 C	0	0%	0			HCI260821C00160000
155 C	31.90	0%	2	2	07-13	HCI260821C00155000
150 C	27.20	0%	2	2	07-23	HCI260821C00150000
145 C	0	0%	0			HCI260821C00145000
140 C	34.90	0%	1	1	06-24	HCI260821C00140000
135 C	51.00	0%	1	1	07-13	HCI260821C00135000
130 C	0	0%	0			HCI260821C00130000
125 C	0	0%	0			HCI260821C00125000
120 C	0	0%	0			HCI260821C00120000
115 C	0	0%	0			HCI260821C00115000
110 C	65.90	+2.97%	1	4	07-23	HCI260821C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	64.70	0%	3	0	07-23	HCI260821P00240000
230 P	56.50	0%	2	0	07-23	HCI260821P00230000
220 P	44.70	0%	1	0	07-23	HCI260821P00220000
210 P	0	0%	0			HCI260821P00210000
200 P	26.40	0%	1	1	07-23	HCI260821P00200000
195 P	0	0%	0			HCI260821P00195000
190 P	0	0%	0			HCI260821P00190000
185 P	0	0%	0			HCI260821P00185000
180 P	0	0%	0			HCI260821P00180000
175 P	0	0%	0			HCI260821P00175000
170 P	0	0%	0			HCI260821P00170000
165 P	2.70	-26.23%	1	2	07-13	HCI260821P00165000
160 P	3.80	0%	1	1	07-15	HCI260821P00160000
155 P	5.00	0%	1	1	06-23	HCI260821P00155000
150 P	1.30	-3.70%	1	2	07-09	HCI260821P00150000
145 P	0.85	-5.56%	1	2	07-22	HCI260821P00145000
140 P	0	0%	0			HCI260821P00140000
135 P	0	0%	0			HCI260821P00135000
130 P	0	0%	0			HCI260821P00130000
125 P	0	0%	0			HCI260821P00125000
120 P	0	0%	0			HCI260821P00120000
115 P	0	0%	0			HCI260821P00115000
110 P	0	0%	0			HCI260821P00110000

Share