Options Chain for HERCULES CAPITAL INC COM (HTGC) - $21.47 as of 2/21/2025 8:34:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.30 | 18.20 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 11.20 | 12.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 11.00 | 8.70 | 12.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 12.00 | 9.30 | 11.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 13.00 | 8.20 | 8.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 14.00 | 5.90 | 9.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 6.40 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 3.60 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 2.65 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 1.65 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 37 | 0.47 | 1.00 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 2.40 | 2.55 | 2.83 | -0.07 | -2.42% | 1 | 214 | 0.34 | 0.89 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 1.55 | 1.65 | -0.02 | -1.20% | 7 | 996 | 0.26 | 0.75 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 0.60 | 0.80 | 0.70 | -0.20 | -22.23% | 10 | 937 | 0.18 | 0.59 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 0.15 | 0.30 | 0.26 | -0.12 | -31.58% | 3 | 1,035 | 0.18 | 0.32 | 0.25 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.14 | +0.03 | +27.28% | 5 | 336 | 0.19 | 0.12 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.03 | 0.05 | 0.00 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.01 | 0.00 | 10/30/2024 | 2/21/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 44 | 1.47 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 324 | 0.89 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.43 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 377 | 0.32 | 0.00 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 954 | 0.25 | -0.11 | 0.14 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.20 | 0.65 | 0.26 | +0.04 | +18.19% | 11 | 534 | 0.19 | -0.25 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 0.50 | 0.65 | 0.40 | -0.08 | -16.67% | 2 | 158 | 0.19 | -0.41 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 1.05 | 2.20 | 0.79 | 0.00 | 0.00% | 0 | 39 | 0.15 | -0.68 | 0.25 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 1.70 | 2.50 | % | 0 | 0 | 0.39 | -0.88 | 0.14 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 24.00 | 2.25 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.97 | 0.05 | 0.00 | 1/15/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 3.70 | 4.30 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 2/21/2025 3:59:51 PM EST |
| 26.00 | 4.80 | 5.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 5.40 | 6.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 6.30 | 7.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 7.60 | 8.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 8.50 | 9.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |