Options Chain for HERCULES CAPITAL INC COM (HTGC) - $14.82 as of 4/10/2026 6:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.30 | 7.00 | 6.65 | 6.25 | 0.00 | 0.00% | 0.74 | 0 | 7 | 6.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 10.00 | 5.20 | 5.80 | 5.50 | 5.70 | +0.45 | +8.58% | 0.55 | 4 | 18 | 4.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 11.00 | 4.40 | 4.90 | 4.65 | 4.65 | +0.45 | +10.72% | 0.42 | 2 | 6 | 4.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 12.00 | 3.30 | 3.90 | 3.60 | 3.22 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 13.00 | 2.55 | 2.80 | 2.68 | 2.70 | +0.45 | +20.00% | 0.21 | 2 | 7 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 14.00 | 1.45 | 1.80 | 1.63 | 1.62 | +0.37 | +29.60% | 0.12 | 3 | 52 | 1.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 15.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.40 | +133.34% | 0.05 | 650 | 2,546 | 0.93 | 0.93 | 0.29 | -0.02 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 682 | 0.34 | 0.22 | 0.75 | -0.03 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 160 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,897 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 1.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 870 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 117 | 5.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 6.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,261 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 9,004 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 2,401 | 0.74 | -0.07 | 0.29 | -0.02 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.58 | -0.95 | -62.10% | 0.02 | 5 | 314 | 1.01 | -0.78 | 0.75 | -0.03 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 17.00 | 1.05 | 2.00 | 1.53 | % | 0.09 | 0 | 95 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 18.00 | 1.80 | 3.20 | 2.50 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 19.00 | 2.80 | 4.40 | 3.60 | % | 0.19 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 20.00 | 4.00 | 5.20 | 4.60 | % | 0.23 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 21.00 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 22.00 | 5.90 | 7.40 | 6.65 | % | 0.30 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 23.00 | 6.90 | 8.40 | 7.65 | % | 0.33 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 24.00 | 7.90 | 9.40 | 8.65 | % | 0.36 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 25.00 | 8.90 | 10.40 | 9.65 | % | 0.39 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 26.00 | 9.80 | 11.40 | 10.60 | % | 0.41 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 27.00 | 10.40 | 12.60 | 11.50 | % | 0.43 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 30.00 | 13.40 | 15.60 | 14.50 | % | 0.48 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 35.00 | 18.40 | 20.60 | 19.50 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |