Dark

Check out our Dark Pool Levels

HCI
HCI Group, Inc.
stock NYSE

Market Open

Jul 29, 2026 2:00:25 PM EDT

181.62USD+1.204%(+2.16)73,796

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,959	1,139	6	112

HCI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

HCI Dec 18, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

HCI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	1.35	-32.50%	1	3	07-27	HCI261218C00250000
240 C	1.85	-19.57%	1	2	07-27	HCI261218C00240000
230 C	2.10	-22.22%	1	7	07-23	HCI261218C00230000
220 C	3.30	-5.71%	1	5	07-20	HCI261218C00220000
210 C	5.00	-1.96%	1	2	07-01	HCI261218C00210000
200 C	5.95	+23.96%	1	1	06-15	HCI261218C00200000
195 C	10.20	+9.68%	2	34	07-10	HCI261218C00195000
190 C	9.88	-14.09%	1	26	07-15	HCI261218C00190000
185 C	14.00	0.00%	112	1,059	07-14	HCI261218C00185000
180 C	16.51	-0.54%	2	1,901	07-07	HCI261218C00180000
175 C	16.50	+37.50%	2	2	06-23	HCI261218C00175000
170 C	22.50	+110.28%	1	1	07-13	HCI261218C00170000
165 C	18.31	+34.63%	2	2	06-22	HCI261218C00165000
160 C	29.05	+40.34%	10	6	06-26	HCI261218C00160000
155 C	31.00	-8.82%	1	22	07-21	HCI261218C00155000
150 C	41.00	+93.58%	5	10	07-02	HCI261218C00150000
145 C	23.85	0%	12	6	05-20	HCI261218C00145000
140 C	40.50	0%	1	1	07-23	HCI261218C00140000
135 C	48.00	0%	1	1	07-20	HCI261218C00135000
130 C	0	0%	0			HCI261218C00130000
125 C	57.20	0%	2	2	07-20	HCI261218C00125000
120 C	61.80	+15.73%	1	1	07-20	HCI261218C00120000
115 C	66.40	+48.55%	1	2	07-20	HCI261218C00115000
110 C	0	0%	0			HCI261218C00110000
105 C	75.60	+45.38%	1	1	07-20	HCI261218C00105000
100 C	0	0%	0			HCI261218C00100000
95 C	57.30	0%	1	1	05-12	HCI261218C00095000
90 C	0	0%	0			HCI261218C00090000
85 C	0	0%	0			HCI261218C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	68.90	0%	1	0	07-07	HCI261218P00250000
240 P	64.50	0%	1	1	07-23	HCI261218P00240000
230 P	0	0%	0			HCI261218P00230000
220 P	45.00	-31.19%	1	1	07-01	HCI261218P00220000
210 P	0	0%	0			HCI261218P00210000
200 P	21.60	-56.01%	2	4	07-07	HCI261218P00200000
195 P	0	0%	0			HCI261218P00195000
190 P	0	0%	0			HCI261218P00190000
185 P	0	0%	0			HCI261218P00185000
180 P	13.30	+2.31%	22	23	07-14	HCI261218P00180000
175 P	10.80	-12.48%	60	60	07-14	HCI261218P00175000
170 P	9.00	0%	1	1	07-09	HCI261218P00170000
165 P	0	0%	0			HCI261218P00165000
160 P	5.90	0%	1	1	07-09	HCI261218P00160000
155 P	14.82	-2.37%	1	8	06-10	HCI261218P00155000
150 P	13.40	0%	14	5	05-20	HCI261218P00150000
145 P	0	0%	0			HCI261218P00145000
140 P	0	0%	0			HCI261218P00140000
135 P	2.75	-6.78%	1	6	07-01	HCI261218P00135000
130 P	0	0%	0			HCI261218P00130000
125 P	0	0%	0			HCI261218P00125000
120 P	1.10	-77.55%	1	2	07-07	HCI261218P00120000
115 P	0	0%	0			HCI261218P00115000
110 P	2.40	0%	1	1	06-15	HCI261218P00110000
105 P	2.15	+19.44%	1	2	05-29	HCI261218P00105000
100 P	1.65	+17.86%	1	2	05-29	HCI261218P00100000
95 P	1.25	0%	1	1	05-29	HCI261218P00095000
90 P	0	0%	0			HCI261218P00090000
85 P	0	0%	0			HCI261218P00085000

Share