Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

HCI
HCI Group, Inc.
stock NYSE

At Close
Sep 21, 2026 3:59:34 PM EDT
184.26USD-1.817%(-3.41)134,082
154.98Bid   214.82Ask   59.84Spread
Pre-market
Sep 16, 2026 9:23:30 AM EDT
187.14USD-0.282%(-0.53)0
After-hours
Sep 21, 2026 4:10:30 PM EDT
184.19USD-0.038%(-0.07)1
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
282,42047


HCI Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

HCI Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

HCI Mar 19, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


HCI Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270 C1.000%1109-02HCI270319C00270000
260 C0.95-29.63%1309-17HCI270319C00260000
250 C2.00-25.93%1108-05HCI270319C00250000
240 C00%0HCI270319C00240000
230 C3.900%1108-20HCI270319C00230000
220 C00%0HCI270319C00220000
210 C8.500%2209-01HCI270319C00210000
200 C00%0HCI270319C00200000
195 C00%0HCI270319C00195000
190 C16.00-11.11%11,20609-08HCI270319C00190000
185 C19.40+4.30%11,20609-01HCI270319C00185000
180 C22.00+4.76%11009-14HCI270319C00180000
175 C00%0HCI270319C00175000
170 C00%0HCI270319C00170000
165 C00%0HCI270319C00165000
160 C00%0HCI270319C00160000
155 C39.600%1109-14HCI270319C00155000
150 C00%0HCI270319C00150000
145 C00%0HCI270319C00145000
140 C00%0HCI270319C00140000
135 C00%0HCI270319C00135000
130 C59.30+18.36%2308-18HCI270319C00130000
125 C61.60-7.09%1108-11HCI270319C00125000
120 C68.00-6.85%2209-09HCI270319C00120000
115 C72.40-3.98%1109-09HCI270319C00115000
110 C77.500%1109-09HCI270319C00110000
105 C82.90+0.73%1209-11HCI270319C00105000
100 C86.90-3.12%2709-15HCI270319C00100000
Puts
StrikePriceChangeVolOILastContract Name
270 P87.50-6.32%1108-11HCI270319P00270000
260 P00%0HCI270319P00260000
250 P00%0HCI270319P00250000
240 P54.500%1109-15HCI270319P00240000
230 P47.20-1.26%1108-18HCI270319P00230000
220 P37.500%1109-09HCI270319P00220000
210 P00%0HCI270319P00210000
200 P00%0HCI270319P00200000
195 P00%0HCI270319P00195000
190 P00%0HCI270319P00190000
185 P00%0HCI270319P00185000
180 P00%0HCI270319P00180000
175 P00%0HCI270319P00175000
170 P00%0HCI270319P00170000
165 P00%0HCI270319P00165000
160 P00%0HCI270319P00160000
155 P00%0HCI270319P00155000
150 P00%0HCI270319P00150000
145 P2.90-28.22%1209-15HCI270319P00145000
140 P2.250%1109-15HCI270319P00140000
135 P00%0HCI270319P00135000
130 P00%0HCI270319P00130000
125 P00%0HCI270319P00125000
120 P2.200%1107-17HCI270319P00120000
115 P2.000%1107-20HCI270319P00115000
110 P1.60-3.03%1207-20HCI270319P00110000
105 P00%0HCI270319P00105000
100 P00%0HCI270319P00100000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC