Options Chain for HERCULES CAPITAL INC COM (HTGC) - $20.89 as of 1/22/2025 8:52:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.40 | 12.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 9.50 | 11.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 8.60 | 10.80 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 7.70 | 8.00 | 7.86 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 6.30 | 8.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 5.30 | 6.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 16.00 | 4.50 | 6.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 17.00 | 3.40 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 18.00 | 2.50 | 4.90 | 2.69 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.99 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 1.80 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 63 | 0.27 | 0.92 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 1.00 | 1.15 | 1.08 | 0.00 | 0.00% | 0 | 424 | 0.20 | 0.77 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 540 | 0.20 | 0.48 | 0.33 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 431 | 0.16 | 0.17 | 0.24 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.23 | 0.03 | 0.07 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.01 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 306 | 0.26 | -0.08 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 353 | 0.23 | -0.23 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.20 | -0.52 | 0.33 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.00 | 0.70 | 1.25 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.83 | 0.24 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 1.90 | 2.60 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.07 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 3.00 | 4.60 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 3.80 | 5.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 4.60 | 6.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 5.50 | 6.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 6.50 | 7.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |