Options Chain for HERCULES CAPITAL INC COM (HTGC) - $19.85 as of 3/28/2025 8:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.00 | 9.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 11.00 | 6.30 | 8.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 7.10 | 7.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.00 | 6.10 | 6.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 14.00 | 5.10 | 5.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 4.10 | 4.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 16.00 | 3.10 | 3.80 | % | 0 | 0 | 0.74 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 17.00 | 2.15 | 3.00 | % | 0 | 0 | 0.68 | 0.91 | 0.13 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 18.00 | 0.75 | 1.75 | 1.40 | % | 2 | 0 | 0.21 | 0.75 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 19.00 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.55 | 0.23 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | -0.18 | -37.50% | 7 | 45 | 0.23 | 0.31 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 21.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.22 | 0.12 | 0.13 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 0.45 | 0.05 | 0.06 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.20 | 0.11 | +0.01 | +10.00% | 2 | 9 | 0.33 | -0.09 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.25 | 0.19 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 19.00 | 0.65 | 0.75 | 0.75 | +0.16 | +27.12% | 1 | 156 | 0.27 | -0.45 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.60 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.69 | 0.22 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 21.00 | 1.60 | 2.50 | % | 0 | 0 | 0.46 | -0.88 | 0.13 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.00 | 2.70 | 3.50 | % | 0 | 0 | 0.56 | -0.95 | 0.06 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 3.90 | 4.40 | % | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 24.00 | 4.30 | 5.50 | % | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 5.30 | 6.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 26.00 | 6.60 | 7.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 27.00 | 7.30 | 8.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |