Cboe Global Markets

HCI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

HCI GROUP, INC. (hci)

2025-07-29 15:59:59 ET (Delayed)
Bid: 
137
Ask: 
156.23
Vol: 
144,200
Last: 
138.31
Change: 
+0.13 (+0.094%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HCI 125.000
20.4
+0
13.5
17.2
0
0.54
0.8232
0.0154
1
HCI 130.000
12.3
+0
10.6
13.5
0
0.58
0.7318
0.0201
2
HCI 135.000
19.5
+0
6.6
10.7
0
0.56
0.6197
0.0237
1
HCI 140.000
6.23
+0
5.1
8.2
0
0.6
0.4959
0.0253
1
HCI 145.000
4.1
+0
3.3
6
0
0.6
0.3734
0.0243
6
HCI 150.000
2.44
+0
0.25
4.2
0
0.51
0.2649
0.0211
3
Fri Aug 15 2025
Strike
HCI 125.000
HCI 130.000
HCI 135.000
HCI 140.000
HCI 145.000
HCI 150.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HCI 125.000
1.85
+0
0
3.8
0
0.58
-0.1855
0.0158
7
HCI 130.000
2.5
+0
1
4.8
0
0.54
-0.2781
0.0203
1
HCI 135.000
4.56
+0
3.1
7.1
0
0.57
-0.3908
0.0238
46
HCI 140.000
7.3
+0
5.6
9.6
0
0.57
-0.5142
0.0251
131
HCI 145.000
8
+0
8.3
12.4
0
0.54
-0.6355
0.024
8
HCI 150.000
7.47
+0
12
15.7
0
0.52
-0.7425
0.0208
12
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.