Options Chain for HERCULES CAPITAL INC COM (HTGC) - $17.98 as of 11/28/2025 3:45:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.80 | 17.10 | 14.95 | 15.00 | 0.00 | 0.00% | 4.98 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 5.00 | 11.70 | 14.80 | 13.25 | 13.00 | 0.00 | 0.00% | 2.65 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 8.00 | 7.90 | 12.10 | 10.00 | 11.63 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:59 PM EST |
| 10.00 | 7.20 | 9.80 | 8.50 | 8.00 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 11.00 | 6.20 | 9.20 | 7.70 | % | 0.70 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 12.00 | 5.20 | 6.70 | 5.95 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 13.00 | 4.40 | 5.60 | 5.00 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 14.00 | 3.40 | 4.60 | 4.00 | % | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 15.00 | 2.40 | 3.60 | 3.00 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 16.00 | 1.65 | 2.40 | 2.03 | 1.17 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.50 | 0.94 | 0.14 | 0.00 | 10/10/2025 | 11/28/2025 12:59:59 PM EST |
| 17.00 | 0.90 | 1.40 | 1.15 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 507 | 0.35 | 0.78 | 0.26 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 18.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 648 | 0.18 | 0.47 | 0.35 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 51 | 607 | 0.18 | 0.16 | 0.23 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,900 | 0.26 | 0.03 | 0.07 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.28 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 0.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/28/2025 12:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.97 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/28/2025 12:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 10 | 8.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,851 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 12:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,624 | 0.26 | -0.06 | 0.14 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,879 | 0.21 | -0.22 | 0.26 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 18.00 | 0.20 | 0.95 | 0.58 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.19 | -0.53 | 0.35 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 19.00 | 0.85 | 1.60 | 1.23 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.34 | -0.84 | 0.23 | 0.00 | 11/12/2025 | 11/28/2025 12:59:59 PM EST |
| 20.00 | 1.75 | 2.50 | 2.13 | 2.12 | -0.38 | -15.20% | 0.11 | 9 | 358 | 0.41 | -0.97 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 21.00 | 2.30 | 4.50 | 3.40 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 22.00 | 2.75 | 6.20 | 4.48 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:59 PM EST |
| 23.00 | 3.70 | 6.50 | 5.10 | 5.42 | 0.00 | 0.00% | 0.22 | 0 | 250 | 1.13 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 24.00 | 4.80 | 7.10 | 5.95 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 25.00 | 5.30 | 9.10 | 7.20 | 8.15 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 11/28/2025 12:59:59 PM EST |
| 26.00 | 6.30 | 10.10 | 8.20 | 6.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 11/28/2025 12:59:59 PM EST |
| 27.00 | 7.30 | 11.10 | 9.20 | 10.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 10.90 | 13.30 | 12.10 | 13.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 15.90 | 18.30 | 17.10 | 18.11 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 11/28/2025 12:59:59 PM EST |