Options Chain for HERCULES CAPITAL INC COM (HTGC) - $18.02 as of 6/20/2025 3:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 8.40 | 8.03 | % | 2 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 11.00 | 6.70 | 7.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 5.90 | 6.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 4.80 | 5.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 14.00 | 3.80 | 4.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 15.00 | 2.90 | 3.50 | % | 0 | 0 | 0.65 | 0.95 | 0.07 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 16.00 | 1.95 | 2.85 | % | 0 | 0 | 0.66 | 0.84 | 0.12 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 17.00 | 1.25 | 1.55 | % | 0 | 0 | 0.31 | 0.69 | 0.17 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 0.55 | 0.70 | 0.60 | +0.06 | +11.12% | 7 | 34 | 0.23 | 0.51 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 0.15 | 0.30 | 0.20 | % | 1 | 0 | 0.29 | 0.30 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | 0.13 | 0.13 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.06 | 0.07 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.02 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 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 | 1.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | -0.05 | 0.07 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 16.00 | 0.05 | 0.25 | % | 0 | 0 | 0.38 | -0.16 | 0.12 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 17.00 | 0.30 | 0.50 | % | 0 | 0 | 0.29 | -0.31 | 0.17 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 0.70 | 0.90 | 0.82 | % | 20 | 0 | 0.28 | -0.49 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 19.00 | 1.20 | 2.05 | % | 0 | 0 | 0.36 | -0.70 | 0.19 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 1.65 | 2.65 | % | 0 | 0 | 0.49 | -0.87 | 0.13 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 2.65 | 3.90 | % | 0 | 0 | 0.70 | -0.94 | 0.07 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 4.10 | 4.80 | % | 0 | 0 | 0.57 | -0.98 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 4.70 | 5.80 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 5.50 | 6.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 6.90 | 8.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 26.00 | 7.80 | 8.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |