Options Chain for HERCULES CAPITAL INC COM (HTGC) - $14.18 as of 3/26/2026 7:02:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.90 | 14.30 | 13.10 | % | 13.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 2.00 | 10.90 | 13.30 | 12.10 | % | 6.05 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 3.00 | 10.00 | 12.40 | 11.20 | % | 3.73 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 4.00 | 9.40 | 11.30 | 10.35 | % | 2.59 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 5.00 | 8.40 | 10.30 | 9.35 | % | 1.87 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 6.00 | 7.40 | 9.30 | 8.35 | % | 1.39 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 7.00 | 6.40 | 8.20 | 7.30 | % | 1.04 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 8.00 | 5.40 | 7.10 | 6.25 | % | 0.78 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 9.00 | 4.60 | 6.00 | 5.30 | % | 0.59 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 10.00 | 3.60 | 4.80 | 4.20 | % | 0.42 | 0 | 0 | 1.39 | 1.00 | 0.02 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 11.00 | 2.70 | 3.90 | 3.30 | % | 0.30 | 0 | 0 | 1.20 | 0.93 | 0.08 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 12.00 | 1.05 | 3.20 | 2.13 | % | 0.18 | 0 | 1 | 1.14 | 0.84 | 0.12 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 13.00 | 1.35 | 1.55 | 1.45 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.41 | 0.71 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 14.00 | 0.70 | 0.90 | 0.80 | 0.80 | % | 0.06 | 10 | 141 | 0.38 | 0.54 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.06 | -14.64% | 0.03 | 41 | 330 | 0.36 | 0.34 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.04 | +25.00% | 0.01 | 12 | 395 | 0.32 | 0.19 | 0.13 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 1 | 91 | 0.37 | 0.09 | 0.08 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | 0.04 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 68 | 0.57 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 81 | 0.56 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 10.00 | 0.05 | 0.35 | 0.20 | 0.10 | % | 0.02 | 4 | 3 | 0.73 | 0.00 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 11.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 2 | 0.58 | -0.07 | 0.08 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 12.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.50 | -0.16 | 0.12 | 0.00 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.12 | +31.58% | 0.03 | 118 | 601 | 0.44 | -0.29 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 14.00 | 0.85 | 1.00 | 0.93 | 0.76 | -0.14 | -15.56% | 0.07 | 2 | 3,342 | 0.46 | -0.46 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 15.00 | 1.50 | 1.65 | 1.58 | 1.34 | -0.14 | -9.46% | 0.11 | 1 | 519 | 0.49 | -0.66 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 16.00 | 2.05 | 2.65 | 2.35 | 2.45 | % | 0.15 | 3 | 178 | 0.63 | -0.81 | 0.13 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 17.00 | 2.70 | 3.90 | 3.30 | % | 0.19 | 0 | 872 | 0.90 | -0.91 | 0.08 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 18.00 | 3.70 | 4.90 | 4.30 | % | 0.24 | 0 | 685 | 1.02 | -0.96 | 0.04 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 19.00 | 3.80 | 5.90 | 4.85 | % | 0.26 | 0 | 32 | 1.13 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 20.00 | 4.20 | 8.30 | 6.25 | % | 0.31 | 0 | 151 | 1.96 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 21.00 | 5.10 | 9.30 | 7.20 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 22.00 | 6.10 | 10.20 | 8.15 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 23.00 | 7.40 | 11.20 | 9.30 | % | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 24.00 | 8.40 | 12.20 | 10.30 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 25.00 | 10.00 | 13.30 | 11.65 | % | 0.47 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 26.00 | 11.00 | 14.30 | 12.65 | % | 0.49 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 27.00 | 12.00 | 15.30 | 13.65 | % | 0.51 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 28.00 | 13.00 | 16.30 | 14.65 | % | 0.52 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 29.00 | 13.80 | 17.30 | 15.55 | % | 0.54 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 30.00 | 14.80 | 18.30 | 16.55 | % | 0.55 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 31.00 | 15.80 | 19.30 | 17.55 | % | 0.57 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 32.00 | 17.00 | 20.30 | 18.65 | % | 0.58 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 33.00 | 18.00 | 21.30 | 19.65 | % | 0.60 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 34.00 | 18.80 | 22.30 | 20.55 | % | 0.60 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 35.00 | 19.80 | 23.30 | 21.55 | % | 0.62 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |