Options Chain for HERCULES CAPITAL INC COM (HTGC) - $18.53 as of 1/30/2026 8:03:30 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 | 6.70 | 8.90 | 7.80 | % | 0.71 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 5.70 | 7.90 | 6.80 | % | 0.57 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 4.80 | 6.90 | 5.85 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 4.10 | 5.30 | 4.70 | % | 0.34 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 2.90 | 4.30 | 3.60 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 16.00 | 2.10 | 3.30 | 2.70 | % | 0.17 | 0 | 0 | 0.78 | 0.98 | 0.11 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 17.00 | 1.40 | 2.15 | 1.78 | % | 0.10 | 0 | 0 | 0.55 | 0.82 | 0.19 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 18.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.15 | -15.79% | 0.05 | 40 | 20 | 0.25 | 0.61 | 0.25 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.20 | 0.34 | 0.25 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 398 | 0.20 | 0.13 | 0.15 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | 0.04 | 0.06 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.02 | 0.11 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.01 | 1 | 19 | 0.28 | -0.18 | 0.19 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 0.45 | 1.55 | 1.00 | 0.47 | +0.07 | +17.50% | 0.06 | 3 | 34 | 0.24 | -0.39 | 0.25 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.25 | -0.66 | 0.25 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 1.45 | 2.35 | 1.90 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.87 | 0.15 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 2.10 | 3.30 | 2.70 | % | 0.13 | 0 | 0 | 0.57 | -0.96 | 0.06 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.00 | 3.00 | 4.50 | 3.75 | % | 0.17 | 0 | 0 | 0.76 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 23.00 | 3.80 | 6.60 | 5.20 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 24.00 | 3.90 | 7.70 | 5.80 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 4.90 | 8.90 | 6.90 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 26.00 | 5.90 | 9.90 | 7.90 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.00 | 6.90 | 10.90 | 8.90 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |