HCI · HCI Group, Inc. · Options Chain

Track HCI — free

$185.70 -0.39 (-0.21%) At close · Sep 9

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$2.30B

12.44M

Options Chain

Underlying $185.70 · at close Sep 9, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 64 contracts · mixed daily-bar sessions · Jan 8, 2026–Sep 9, 2026; 10 unknown

Put / call OI

0.67

Call-heavy positioning

Open interest

390

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$175.00

$10.70 below spot

ATM implied vol

30.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Dec 18 99d Mar 19 190d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	2	—	—	$99.20	$102.50	$97.60		$0.65	$0.00	$2.15	—	—	2	2
Call · $85 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:57:31.153 UTC Last $97.60 Breakeven $182.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $85 Daily-bar session Feb 12, 2026 Quote as of 2026-09-09 13:37:15.015 UTC Last $0.65 Breakeven $84.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$94.20	$97.30	$64.50		$0.85	$0.00	$2.10	—	—	2	2
Call · $90 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-09 19:59:50.015 UTC Last $64.50 Breakeven $154.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Feb 12, 2026 Quote as of 2026-09-09 13:37:21.601 UTC Last $0.85 Breakeven $89.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$89.40	$92.30	$87.50		$1.15	$0.00	$2.15	—	—	2	4
Call · $95 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:54.560 UTC Last $87.50 Breakeven $182.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $95 Daily-bar session Feb 12, 2026 Quote as of 2026-09-09 13:37:34.243 UTC Last $1.15 Breakeven $93.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$84.30	$87.60	$83.10		—	$0.00	$2.15	—	—	—	2
Call · $100 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:57:31.385 UTC Last $83.10 Breakeven $183.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-09 13:37:08.638 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1	—	—	—	$79.40	$82.10	—		—	$0.00	$2.15	—	—	—	2
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-09 13:33:09.978 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$74.30	$77.30	$65.80		—	$0.00	$2.15	—	—	—	2
Call · $110 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 19:59:57.764 UTC Last $65.80 Breakeven $175.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-09 13:37:40.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$69.80	$72.40	$61.10		—	$0.00	$2.15	—	—	—	1
Call · $115 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 19:59:57.764 UTC Last $61.10 Breakeven $176.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-09 13:38:00.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
5	1	—	—	$64.90	$67.60	$62.60		—	$0.00	$2.15	—	—	—	2
Call · $120 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:39.601 UTC Last $62.60 Breakeven $182.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-09 13:33:09.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$59.30	$62.30	$35.30		$2.45	$0.00	$2.15	—	—	1	3
Call · $125 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-09 19:59:57.039 UTC Last $35.30 Breakeven $160.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $125 Daily-bar session Jun 8, 2026 Quote as of 2026-09-09 19:58:00.197 UTC Last $2.45 Breakeven $122.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
28	1	—	—	$54.90	$57.40	$52.70		$5.90	$0.00	$2.15	—	—	2	5
Call · $130 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:53.329 UTC Last $52.70 Breakeven $182.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this call Put · $130 Daily-bar session Apr 9, 2026 Quote as of 2026-09-09 19:58:00.204 UTC Last $5.90 Breakeven $124.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$49.30	$52.10	$50.10		$4.38	$0.00	$2.15	—	—	2	4
Call · $135 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:49.180 UTC Last $50.10 Breakeven $185.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $135 Daily-bar session Jun 8, 2026 Quote as of 2026-09-09 19:58:00.204 UTC Last $4.38 Breakeven $130.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$44.30	$47.20	$36.60		$1.30	$0.00	$2.15	—	—	1	4
Call · $140 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:59:50.004 UTC Last $36.60 Breakeven $176.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $140 Daily-bar session Jul 27, 2026 Quote as of 2026-09-09 19:59:36.578 UTC Last $1.30 Breakeven $138.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$39.30	$42.10	$50.00		$1.65	$0.00	$2.15	—	—	1	4
Call · $145 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:59:43.053 UTC Last $50.00 Breakeven $195.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $145 Daily-bar session Jul 27, 2026 Quote as of 2026-09-09 19:59:36.380 UTC Last $1.65 Breakeven $143.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
9	3	70.5%	0.982	$34.80	$37.10	$35.22		$1.15	$0.00	$2.15	—	—	1	7
Call · $150 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.052 UTC Last $35.22 Breakeven $185.22 Implied vol 70.5% Delta 0.982 ≈98% ITM Gamma 0.002 Theta -0.068 Vega 0.012 Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $150 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:36.182 UTC Last $1.15 Breakeven $148.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
8	1	56.3%	0.987	$29.60	$32.20	$30.30		$1.23	$0.00	$2.20	—	—	1	9
Call · $155 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:58:06.258 UTC Last $30.30 Breakeven $185.30 Implied vol 56.3% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.048 Vega 0.009 Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $155 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:46.643 UTC Last $1.23 Breakeven $153.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
4	1	64.8%	0.946	$24.80	$27.70	$23.60		$0.49	$0.00	$2.40	—	—	1	3
Call · $160 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:39.601 UTC Last $23.60 Breakeven $183.60 Implied vol 64.8% Delta 0.946 ≈95% ITM Gamma 0.006 Theta -0.137 Vega 0.03 Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $160 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:21.973 UTC Last $0.49 Breakeven $159.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
5	2	44.7%	0.967	$19.80	$22.20	$20.36		$1.25	$0.00	$2.45	—	—	1	3
Call · $165 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.054 UTC Last $20.36 Breakeven $185.36 Implied vol 44.7% Delta 0.967 ≈97% ITM Gamma 0.006 Theta -0.073 Vega 0.021 Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $165 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:21.973 UTC Last $1.25 Breakeven $163.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
13	1	44.2%	0.919	$15.00	$17.60	$14.10		$0.76	$0.00	$2.55	—	—	1	3
Call · $170 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-09 19:59:53.313 UTC Last $14.10 Breakeven $184.10 Implied vol 44.2% Delta 0.919 ≈92% ITM Gamma 0.012 Theta -0.13 Vega 0.041 Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $170 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.443 UTC Last $0.76 Breakeven $169.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
15	3	38.3%	0.862	$10.20	$13.00	$12.80		$1.25	$0.10	$3.00	-0.197	49.8%	1	58
Call · $175 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:58:00.198 UTC Last $12.80 Breakeven $187.80 Implied vol 38.3% Delta 0.862 ≈86% ITM Gamma 0.021 Theta -0.16 Vega 0.061 Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $175 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:57:30.971 UTC Last $1.25 Breakeven $173.75 Implied vol 49.8% Delta -0.197 ≈20% ITM Gamma 0.02 Theta -0.233 Vega 0.076 Open interest 58 OI effective date Sep 8, 2026 Model this put
61	4	35.6%	0.737	$6.00	$8.90	$12.00		$12.85	$1.05	$3.70	-0.3	43.9%	1	16
Call · $180 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:59:21.941 UTC Last $12.00 Breakeven $192.00 Implied vol 35.6% Delta 0.737 ≈74% ITM Gamma 0.033 Theta -0.213 Vega 0.09 Open interest 61 OI effective date Sep 8, 2026 Model this call Put · $180 Daily-bar session Jun 30, 2026 Quote as of 2026-09-09 19:59:51.229 UTC Last $12.85 Breakeven $167.15 Implied vol 43.9% Delta -0.3 ≈30% ITM Gamma 0.029 Theta -0.256 Vega 0.096 Open interest 16 OI effective date Sep 8, 2026 Model this put
9	1	28.4%	0.552	$2.20	$4.90	$6.38		$4.40	$1.85	$4.50	-0.453	32.8%	3	11
Call · $185 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:53.329 UTC Last $6.38 Breakeven $191.38 Implied vol 28.4% Delta 0.552 ≈55% ITM Gamma 0.051 Theta -0.203 Vega 0.109 Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $185 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:58:00.197 UTC Last $4.40 Breakeven $180.60 Implied vol 32.8% Delta -0.453 ≈45% ITM Gamma 0.044 Theta -0.214 Vega 0.109 Open interest 11 OI effective date Sep 8, 2026 Model this put
Underlying $185.70
7	2	—	—	$0.00	$3.10	$3.30		$15.00	$4.50	$7.00	-0.686	29.5%	1	3
Call · $190 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:14.228 UTC Last $3.30 Breakeven $193.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $190 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-09 19:59:43.519 UTC Last $15.00 Breakeven $175.00 Implied vol 29.5% Delta -0.686 ≈69% ITM Gamma 0.044 Theta -0.166 Vega 0.098 Open interest 3 OI effective date Sep 8, 2026 Model this put
16	3	—	—	$0.00	$2.70	$2.00		$31.66	$8.60	$11.20	-0.836	32.4%	1	2
Call · $195 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:58:00.197 UTC Last $2.00 Breakeven $197.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $195 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-09 19:59:58.900 UTC Last $31.66 Breakeven $163.34 Implied vol 32.4% Delta -0.836 ≈84% ITM Gamma 0.028 Theta -0.121 Vega 0.068 Open interest 2 OI effective date Sep 8, 2026 Model this put
6	1	—	—	$0.00	$2.40	$3.10		$51.13	$12.80	$16.10	-0.924	34%	1	4
Call · $200 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:51.678 UTC Last $3.10 Breakeven $203.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $200 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-09 19:58:00.213 UTC Last $51.13 Breakeven $148.87 Implied vol 34% Delta -0.924 ≈92% ITM Gamma 0.015 Theta -0.065 Vega 0.039 Open interest 4 OI effective date Sep 8, 2026 Model this put
13	1	—	—	$0.00	$2.30	$2.10		—	$23.20	$26.00	-0.928	55%	—	—
Call · $210 Daily-bar session Jul 27, 2026 Quote as of 2026-09-09 19:59:51.678 UTC Last $2.10 Breakeven $212.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.003 UTC Last — Breakeven — Implied vol 55% Delta -0.928 ≈93% ITM Gamma 0.009 Theta -0.11 Vega 0.038 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$2.25	$1.35		$44.50	$33.10	$35.90	-0.949	67.5%	1	—
Call · $220 Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 19:58:00.204 UTC Last $1.35 Breakeven $221.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $220 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 19:59:43.054 UTC Last $44.50 Breakeven $175.50 Implied vol 67.5% Delta -0.949 ≈95% ITM Gamma 0.006 Theta -0.099 Vega 0.029 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.95	$0.80		$72.10	$43.00	$45.90	-0.96	79.5%	1	—
Call · $230 Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 19:59:51.678 UTC Last $0.80 Breakeven $230.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $230 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-09 19:59:57.754 UTC Last $72.10 Breakeven $157.90 Implied vol 79.5% Delta -0.96 ≈96% ITM Gamma 0.004 Theta -0.095 Vega 0.024 Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$2.15	—		$55.20	$52.70	$55.30	—	—	1	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-09 19:58:00.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $240 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:45.079 UTC Last $55.20 Breakeven $184.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$4.50		$68.60	$63.00	$65.90	—	—	1	—
Call · $250 Daily-bar session Jan 22, 2026 Quote as of 2026-09-09 19:58:00.204 UTC Last $4.50 Breakeven $254.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $250 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:59:57.039 UTC Last $68.60 Breakeven $181.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	—	—	—	$0.00	$2.15	—		$72.10	$72.70	$75.40	—	—	1	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-09 19:58:00.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $260 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-09 19:58:00.204 UTC Last $72.10 Breakeven $187.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$3.40		$116.40	$82.70	$85.90	—	—	1	—
Call · $270 Daily-bar session Jan 8, 2026 Quote as of 2026-09-09 19:58:00.218 UTC Last $3.40 Breakeven $273.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $270 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-09 19:58:00.197 UTC Last $116.40 Breakeven $153.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$99.00	$92.90	$95.90	—	—	1	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-09 19:58:00.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-09 19:59:57.040 UTC Last $99.00 Breakeven $181.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 8, 2026–Sep 9, 2026; 10 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1400810 CUSIP 40416E103 13F (30d) 158 filings 158 filers Visit website Investor relations