Options Chain for HERCULES CAPITAL INC COM (HTGC) - $15.69 as of 6/2/2026 11:15:39 AM 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 | 5.90 | 7.40 | 6.65 | 6.77 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:56 AM EST |
| 10.00 | 5.00 | 6.50 | 5.75 | 5.75 | 0.00 | 0.00% | 0.57 | 0 | 41 | 1.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:56 AM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | 4.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:58:56 AM EST |
| 12.00 | 3.10 | 4.30 | 3.70 | 2.76 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 6/2/2026 9:58:56 AM EST |
| 13.00 | 2.20 | 3.40 | 2.80 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.86 | 0.98 | 0.04 | 0.00 | 5/13/2026 | 6/2/2026 9:58:56 AM EST |
| 14.00 | 1.50 | 2.20 | 1.85 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.58 | 0.87 | 0.13 | 0.00 | 5/19/2026 | 6/2/2026 9:58:56 AM EST |
| 15.00 | 0.90 | 1.30 | 1.10 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 563 | 0.25 | 0.70 | 0.23 | -0.01 | 5/26/2026 | 6/2/2026 9:58:56 AM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 434 | 0.25 | 0.46 | 0.29 | -0.01 | 6/1/2026 | 6/2/2026 9:58:56 AM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 11 | 895 | 0.20 | 0.22 | 0.22 | -0.01 | 6/2/2026 | 6/2/2026 9:58:56 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.26 | 0.06 | 0.09 | 0.00 | 5/29/2026 | 6/2/2026 9:58:56 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.34 | 0.01 | 0.02 | 0.00 | 4/24/2026 | 6/2/2026 9:58:56 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 9:58:56 AM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 9:58:56 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM 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 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/2/2026 9:58:56 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 9:58:56 AM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:56 AM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 715 | 0.88 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 6/2/2026 9:58:56 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2,825 | 0.74 | -0.02 | 0.04 | 0.00 | 6/1/2026 | 6/2/2026 9:58:56 AM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,241 | 0.36 | -0.13 | 0.13 | 0.00 | 6/1/2026 | 6/2/2026 9:58:56 AM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.02 | +7.15% | 0.02 | 1 | 648 | 0.29 | -0.30 | 0.23 | -0.01 | 6/2/2026 | 6/2/2026 9:58:56 AM EST |
| 16.00 | 0.35 | 1.00 | 0.68 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2,160 | 0.41 | -0.54 | 0.29 | -0.01 | 5/28/2026 | 6/2/2026 9:58:56 AM EST |
| 17.00 | 0.05 | 1.80 | 0.93 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 851 | 0.49 | -0.78 | 0.22 | -0.01 | 5/29/2026 | 6/2/2026 9:58:56 AM EST |
| 18.00 | 2.00 | 3.20 | 2.60 | 2.18 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.78 | -0.94 | 0.09 | 0.00 | 5/14/2026 | 6/2/2026 9:58:56 AM EST |
| 19.00 | 2.80 | 3.80 | 3.30 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 6/2/2026 9:58:56 AM EST |
| 20.00 | 3.80 | 6.50 | 5.15 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:58:56 AM EST |
| 21.00 | 4.80 | 7.50 | 6.15 | 5.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:56 AM EST |
| 22.00 | 5.60 | 8.50 | 7.05 | 6.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 9:58:56 AM EST |
| 23.00 | 6.60 | 9.50 | 8.05 | 6.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 9:58:56 AM EST |
| 24.00 | 7.60 | 10.50 | 9.05 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 9:58:56 AM EST |
| 25.00 | 8.60 | 11.50 | 10.05 | 8.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 9:58:56 AM EST |
| 30.00 | 13.20 | 16.50 | 14.85 | % | 0.49 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 35.00 | 18.20 | 21.50 | 19.85 | % | 0.57 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST |