Dark

Check out our Dark Pool Levels

HCI
HCI Group, Inc.
stock NYSE

Market Open

Jul 29, 2026 12:51:49 PM EDT

181.30USD+1.025%(+1.84)67,545

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
194	53	13	131

HCI Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

HCI Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

HCI Sep 18, 2026 Exp. - Max Pain @ $155.00

Puts

Calls

HCI Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			HCI260918C00280000
270 C	4.00	+17.65%	1	2	01-15	HCI260918C00270000
260 C	2.70	+38.46%	1	2	03-02	HCI260918C00260000
250 C	0.20	-94.74%	1	3	07-21	HCI260918C00250000
240 C	0.70	-86.00%	1	1	07-14	HCI260918C00240000
230 C	0.80	-15.79%	1	3	07-23	HCI260918C00230000
220 C	1.30	-3.70%	1	4	07-28	HCI260918C00220000
210 C	1.50	-28.57%	1	11	07-28	HCI260918C00210000
200 C	2.70	-22.86%	1	3	07-24	HCI260918C00200000
195 C	4.30	-6.52%	7	12	07-14	HCI260918C00195000
190 C	6.50	+62.50%	1	5	07-10	HCI260918C00190000
185 C	3.57	-35.09%	1	7	05-12	HCI260918C00185000
180 C	11.50	+9.52%	5	66	07-20	HCI260918C00180000
175 C	12.00	-16.67%	1	15	07-16	HCI260918C00175000
170 C	14.10	+3.68%	1	11	07-27	HCI260918C00170000
165 C	9.60	+55.34%	1	6	06-05	HCI260918C00165000
160 C	17.00	-26.38%	1	2	03-19	HCI260918C00160000
155 C	24.40	+119.82%	2	8	07-23	HCI260918C00155000
150 C	15.40	-24.51%	1	7	05-29	HCI260918C00150000
145 C	33.00	-22.81%	1	2	07-23	HCI260918C00145000
140 C	36.60	-2.40%	1	3	07-24	HCI260918C00140000
135 C	42.00	+26.13%	1	1	07-23	HCI260918C00135000
130 C	50.00	+43.68%	172	55	06-29	HCI260918C00130000
125 C	35.30	-45.86%	1	2	05-22	HCI260918C00125000
120 C	56.00	+4.48%	1	2	07-23	HCI260918C00120000
115 C	61.10	+10.09%	1	1	07-23	HCI260918C00115000
110 C	65.80	+9.30%	1	1	07-23	HCI260918C00110000
105 C	76.80	0%	1	1	11-20	HCI260918C00105000
100 C	62.50	+3.31%	1	7	06-10	HCI260918C00100000
95 C	80.80	0%	1	1	07-23	HCI260918C00095000
90 C	62.80	-2.64%	1	2	06-04	HCI260918C00090000
85 C	91.10	0%	1	1	07-17	HCI260918C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	96.50	-23.05%	2	0	07-07	HCI260918P00280000
270 P	116.40	0%	1	0	03-20	HCI260918P00270000
260 P	0	0%	0			HCI260918P00260000
250 P	0	0%	0			HCI260918P00250000
240 P	69.00	0%	1	1	02-26	HCI260918P00240000
230 P	72.10	-5.57%	1	1	05-26	HCI260918P00230000
220 P	44.50	-28.34%	1	1	07-23	HCI260918P00220000
210 P	0	0%	0			HCI260918P00210000
200 P	51.13	+13.62%	1	4	04-22	HCI260918P00200000
195 P	31.66	-25.85%	1	3	06-17	HCI260918P00195000
190 P	15.00	-51.14%	1	3	07-17	HCI260918P00190000
185 P	0	0%	0			HCI260918P00185000
180 P	12.85	+26.98%	1	16	06-30	HCI260918P00180000
175 P	10.80	+5.88%	40	57	07-15	HCI260918P00175000
170 P	4.90	+16.67%	1	2	07-09	HCI260918P00170000
165 P	24.90	0%	1	1	03-19	HCI260918P00165000
160 P	2.45	-73.77%	1	3	07-14	HCI260918P00160000
155 P	11.00	-9.84%	1	7	05-27	HCI260918P00155000
150 P	2.00	-4.76%	1	14	07-27	HCI260918P00150000
145 P	1.65	-77.79%	1	3	07-27	HCI260918P00145000
140 P	1.30	+8.33%	1	2	07-27	HCI260918P00140000
135 P	1.35	+68.75%	1	4	07-16	HCI260918P00135000
130 P	1.00	-13.04%	1	5	07-16	HCI260918P00130000
125 P	1.30	-46.94%	1	2	06-17	HCI260918P00125000
120 P	1.80	-10.00%	1	2	06-09	HCI260918P00120000
115 P	1.45	0%	1	1	06-05	HCI260918P00115000
110 P	1.05	-51.16%	1	2	06-05	HCI260918P00110000
105 P	1.65	+17.86%	1	1	01-16	HCI260918P00105000
100 P	1.25	+13.64%	1	1	01-16	HCI260918P00100000
95 P	1.15	-25.81%	2	4	02-12	HCI260918P00095000
90 P	0.85	0%	2	2	02-12	HCI260918P00090000
85 P	0.65	0%	2	2	02-12	HCI260918P00085000

Share