Options Chain for HERCULES CAPITAL INC COM (HTGC) - $15.43 as of 2/27/2026 1:24:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 3.10 | 6.30 | 4.70 | 5.36 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.21 | 0.96 | 0.03 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 11.00 | 2.35 | 4.70 | 3.53 | 4.15 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.51 | 0.91 | 0.05 | -0.01 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 12.00 | 1.80 | 4.40 | 3.10 | % | 0.26 | 0 | 0 | 1.65 | 0.84 | 0.09 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 13.00 | 1.55 | 1.95 | 1.75 | 1.70 | -5.10 | -75.00% | 0.13 | 11 | 1 | 0.46 | 0.74 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 14.00 | 0.90 | 1.25 | 1.08 | 1.13 | -3.90 | -77.54% | 0.08 | 1 | 0 | 0.43 | 0.59 | 0.18 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.05 | -8.34% | 0.04 | 56 | 189 | 0.40 | 0.41 | 0.19 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 10 | 237 | 0.35 | 0.24 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 11 | 109 | 0.36 | 0.13 | 0.11 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.45 | 0.06 | 0.06 | 0.00 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 51 | 1,982 | 0.45 | 0.03 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 0.59 | 0.01 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.57 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/27/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.19 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/27/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/27/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.03 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 11.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.02 | 50 | 0 | 0.62 | -0.09 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST | |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.01 | -4.00% | 0.02 | 8 | 8 | 0.51 | -0.16 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 13.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.32 | +246.16% | 0.03 | 325 | 1,164 | 0.49 | -0.26 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.77 | +0.59 | +327.78% | 0.05 | 603 | 189 | 0.44 | -0.41 | 0.18 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 15.00 | 1.10 | 1.35 | 1.23 | 1.25 | +0.80 | +177.78% | 0.08 | 658 | 1,280 | 0.40 | -0.59 | 0.19 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 16.00 | 0.65 | 2.85 | 1.75 | 1.90 | +0.98 | +106.53% | 0.11 | 560 | 1,051 | 0.87 | -0.76 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 17.00 | 1.40 | 3.60 | 2.50 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 2,353 | 0.88 | -0.87 | 0.11 | 0.00 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 18.00 | 3.00 | 4.50 | 3.75 | 3.11 | 0.00 | 0.00% | 0.21 | 0 | 354 | 0.95 | -0.94 | 0.06 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 19.00 | 3.50 | 6.00 | 4.75 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.33 | -0.97 | 0.03 | 0.00 | 2/13/2026 | 2/27/2026 4:00:07 PM EST |
| 20.00 | 4.50 | 6.70 | 5.60 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 294 | 1.27 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 21.00 | 5.30 | 8.70 | 7.00 | 6.00 | -0.32 | -5.07% | 0.33 | 2 | 2 | 1.88 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 22.00 | 5.80 | 8.90 | 7.35 | 3.41 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/27/2026 4:00:07 PM EST |
| 23.00 | 6.80 | 9.90 | 8.35 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 24.00 | 7.80 | 10.90 | 9.35 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 25.00 | 8.80 | 11.90 | 10.35 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 26.00 | 9.80 | 12.90 | 11.35 | % | 0.44 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 27.00 | 10.80 | 13.90 | 12.35 | % | 0.46 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 30.00 | 13.80 | 16.90 | 15.35 | % | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 35.00 | 18.80 | 21.90 | 20.35 | % | 0.58 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST |