Options Chain for HERCULES CAPITAL INC COM (HTGC) - $17.16 as of 10/17/2025 3:19:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 8.60 | 7.55 | % | 0.76 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 11.00 | 5.50 | 7.00 | 6.25 | % | 0.57 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 12.00 | 4.60 | 5.80 | 5.20 | % | 0.43 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 13.00 | 3.70 | 4.90 | 4.30 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 14.00 | 2.70 | 3.90 | 3.30 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 15.00 | 1.90 | 2.60 | 2.25 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | 0.90 | 0.14 | 0.00 | 10/14/2025 | 10/17/2025 1:58:56 PM EST |
| 16.00 | 1.40 | 1.55 | 1.48 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.42 | 0.75 | 0.20 | -0.01 | 10/14/2025 | 10/17/2025 1:58:56 PM EST |
| 17.00 | 0.65 | 0.80 | 0.73 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.32 | 0.53 | 0.25 | -0.01 | 10/14/2025 | 10/17/2025 1:58:56 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 56 | 167 | 0.29 | 0.27 | 0.22 | -0.01 | 10/17/2025 | 10/17/2025 1:58:56 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 21 | 313 | 0.28 | 0.10 | 0.12 | 0.00 | 10/17/2025 | 10/17/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.40 | 0.03 | 0.05 | 0.00 | 10/15/2025 | 10/17/2025 1:58:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.01 | 0.01 | 0.00 | 9/24/2025 | 10/17/2025 1:58:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 14.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.10 | 0.14 | 0.00 | 10/10/2025 | 10/17/2025 1:58:56 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.17 | +113.34% | 0.02 | 1 | 396 | 0.36 | -0.25 | 0.20 | -0.01 | 10/17/2025 | 10/17/2025 1:58:56 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.04 | 21 | 539 | 0.34 | -0.47 | 0.25 | -0.01 | 10/17/2025 | 10/17/2025 1:58:56 PM EST |
| 18.00 | 1.25 | 1.40 | 1.33 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 364 | 0.33 | -0.73 | 0.22 | -0.01 | 10/16/2025 | 10/17/2025 1:58:56 PM EST |
| 19.00 | 2.15 | 2.25 | 2.20 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 133 | 0.42 | -0.90 | 0.12 | 0.00 | 10/16/2025 | 10/17/2025 1:58:56 PM EST |
| 20.00 | 2.60 | 3.80 | 3.20 | 3.34 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.87 | -0.97 | 0.05 | 0.00 | 10/13/2025 | 10/17/2025 1:58:56 PM EST |
| 21.00 | 3.60 | 4.80 | 4.20 | % | 0.20 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 22.00 | 4.60 | 5.80 | 5.20 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 23.00 | 4.40 | 7.00 | 5.70 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 150 | 1.32 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 1:58:56 PM EST |
| 24.00 | 5.10 | 8.20 | 6.65 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 25.00 | 6.00 | 9.90 | 7.95 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 26.00 | 7.00 | 10.20 | 8.60 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 27.00 | 8.00 | 11.90 | 9.95 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST | |||
| 30.00 | 12.00 | 14.40 | 13.20 | % | 0.44 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:56 PM EST |