Options Chain for HERCULES CAPITAL INC COM (HTGC) - $16.57 as of 10/7/2026 12:49:06 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 | 11.40 | 15.50 | 13.45 | 14.00 | 0.00 | 0.00% | 4.48 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 11:58:55 AM EST |
| 5.00 | 9.40 | 13.50 | 11.45 | 12.18 | 0.00 | 0.00% | 2.29 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 11:58:55 AM EST |
| 10.00 | 5.60 | 7.70 | 6.65 | 7.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 11:58:55 AM EST |
| 11.00 | 4.30 | 7.00 | 5.65 | % | 0.51 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 12.00 | 3.30 | 6.00 | 4.65 | % | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 13.00 | 2.30 | 4.90 | 3.60 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 11:58:55 AM EST |
| 14.00 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 15.00 | 0.45 | 2.55 | 1.50 | 2.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 0.84 | 0.23 | 0.00 | 9/11/2026 | 10/7/2026 11:58:55 AM EST |
| 16.00 | 0.45 | 0.85 | 0.65 | 0.64 | % | 0.04 | 5 | 0 | 0.24 | 0.58 | 0.31 | 0.00 | 10/7/2026 | 10/7/2026 11:58:55 AM EST | |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 8 | 677 | 0.22 | 0.29 | 0.26 | 0.00 | 10/7/2026 | 10/7/2026 11:58:55 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.31 | 0.11 | 0.13 | 0.00 | 10/5/2026 | 10/7/2026 11:58:55 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.05 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.38 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 10/7/2026 11:58:55 AM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 11:58:55 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM 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 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 11:58:55 AM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 12.00 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:55 AM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.01 | +6.67% | 0.01 | 3,397 | 345 | 0.27 | -0.16 | 0.23 | 0.00 | 10/7/2026 | 10/7/2026 11:58:55 AM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.15 | +50.00% | 0.03 | 21 | 143 | 0.25 | -0.42 | 0.31 | 0.00 | 10/7/2026 | 10/7/2026 11:58:55 AM EST |
| 17.00 | 0.65 | 1.80 | 1.23 | 1.00 | +0.02 | +2.05% | 0.07 | 1 | 443 | 0.59 | -0.71 | 0.26 | 0.00 | 10/7/2026 | 10/7/2026 11:58:55 AM EST |
| 18.00 | 1.55 | 2.30 | 1.93 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | -0.89 | 0.13 | 0.00 | 10/5/2026 | 10/7/2026 11:58:55 AM EST |
| 19.00 | 2.30 | 3.50 | 2.90 | % | 0.15 | 0 | 0 | 0.73 | -0.97 | 0.05 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 20.00 | 2.30 | 5.10 | 3.70 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.15 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 10/7/2026 11:58:55 AM EST |
| 21.00 | 4.30 | 5.50 | 4.90 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 22.00 | 5.20 | 6.70 | 5.95 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/7/2026 11:58:55 AM EST |
| 23.00 | 4.80 | 8.90 | 6.85 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 24.00 | 5.80 | 9.90 | 7.85 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 25.00 | 6.80 | 10.90 | 8.85 | 9.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/7/2026 11:58:55 AM EST |
| 26.00 | 7.80 | 11.90 | 9.85 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:55 AM EST | |||
| 30.00 | 11.80 | 16.00 | 13.90 | 14.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/7/2026 11:58:55 AM EST |
| 35.00 | 16.80 | 21.00 | 18.90 | 19.35 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/7/2026 11:58:55 AM EST |