Options Chain for HERCULES CAPITAL INC COM (HTGC) - $18.61 as of 1/7/2026 2:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.80 | 8.70 | 7.75 | % | 0.70 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 12.00 | 5.90 | 7.50 | 6.70 | % | 0.56 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 13.00 | 5.00 | 6.50 | 5.75 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 14.00 | 4.00 | 5.40 | 4.70 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 15.00 | 3.00 | 4.40 | 3.70 | 3.44 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | 0.99 | 0.01 | 0.00 | 12/23/2025 | 1/7/2026 1:58:57 PM EST |
| 16.00 | 2.20 | 3.40 | 2.80 | % | 0.17 | 0 | 0 | 0.85 | 0.92 | 0.08 | -0.01 | 1/7/2026 1:58:57 PM EST | |||
| 17.00 | 1.45 | 2.20 | 1.83 | 1.69 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | 0.82 | 0.16 | -0.01 | 12/23/2025 | 1/7/2026 1:58:57 PM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.27 | -27.84% | 0.04 | 1 | 9 | 0.20 | 0.62 | 0.28 | -0.01 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.08 | -22.86% | 0.01 | 59 | 144 | 0.20 | 0.33 | 0.28 | -0.01 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.21 | 0.14 | 0.16 | 0.00 | 1/5/2026 | 1/7/2026 1:58:57 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 20 | 0 | 0.30 | 0.04 | 0.06 | 0.00 | 1/7/2026 | 1/7/2026 1:58:57 PM EST | |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.02 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | % | 0.01 | 20 | 0 | 0.30 | -0.08 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 1:58:57 PM EST | |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.18 | 0.16 | -0.01 | 12/24/2025 | 1/7/2026 1:58:57 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.02 | 12 | 31 | 0.21 | -0.38 | 0.28 | -0.01 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 19.00 | 0.85 | 1.00 | 0.93 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.21 | -0.67 | 0.28 | -0.01 | 1/6/2026 | 1/7/2026 1:58:57 PM EST |
| 20.00 | 1.00 | 2.05 | 1.53 | % | 0.08 | 0 | 0 | 0.39 | -0.86 | 0.16 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 21.00 | 1.15 | 3.80 | 2.48 | % | 0.12 | 0 | 0 | 0.83 | -0.96 | 0.06 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 22.00 | 2.70 | 4.70 | 3.70 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 250 | 0.90 | -0.99 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 1:58:57 PM EST |
| 23.00 | 3.70 | 5.70 | 4.70 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 24.00 | 4.70 | 6.70 | 5.70 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 25.00 | 5.60 | 8.50 | 7.05 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 26.00 | 6.60 | 9.50 | 8.05 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 27.00 | 7.70 | 9.40 | 8.55 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST |