Options Chain for HERCULES CAPITAL INC COM (HTGC) - $15.96 as of 7/3/2026 2:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.40 | 11.20 | 10.66 | 0.00 | 0.00% | 2.24 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:53 PM EST |
| 8.00 | 7.40 | 9.30 | 8.35 | % | 1.04 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 9.00 | 6.40 | 8.30 | 7.35 | 6.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 3:59:53 PM EST |
| 10.00 | 5.40 | 6.90 | 6.15 | % | 0.61 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 11.00 | 4.50 | 5.70 | 5.10 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 3:59:53 PM EST |
| 12.00 | 3.50 | 4.70 | 4.10 | 4.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 3:59:53 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | % | 0.25 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 14.00 | 1.85 | 2.60 | 2.23 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.70 | 0.92 | 0.16 | 0.00 | 5/15/2026 | 7/2/2026 3:59:53 PM EST |
| 15.00 | 0.95 | 1.40 | 1.18 | 1.20 | 0.00 | 0.00% | 0.08 | 14 | 122 | 0.41 | 0.73 | 0.23 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.51 | +0.14 | +37.84% | 0.03 | 11 | 754 | 0.24 | 0.47 | 0.27 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 12 | 2,563 | 0.23 | 0.22 | 0.21 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.29 | 0.08 | 0.10 | 0.00 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.42 | 0.02 | 0.04 | 0.00 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 700 | 0.44 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 7/2/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.24 | -80.00% | 0.01 | 55 | 64 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 263 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.08 | +80.00% | 0.02 | 55 | 274 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.01 | -6.25% | 0.02 | 100 | 892 | 0.37 | -0.08 | 0.16 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.33 | -0.07 | -17.50% | 0.02 | 11 | 3,927 | 0.23 | -0.27 | 0.23 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 16.00 | 0.50 | 1.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0.05 | 2 | 100 | 0.28 | -0.53 | 0.27 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 17.00 | 0.85 | 1.80 | 1.33 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 1,409 | 0.47 | -0.78 | 0.21 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 18.00 | 1.95 | 2.70 | 2.33 | % | 0.13 | 0 | 1 | 0.56 | -0.92 | 0.10 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 19.00 | 2.70 | 3.90 | 3.30 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | -0.98 | 0.04 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 20.00 | 3.50 | 5.10 | 4.30 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 370 | 0.98 | -1.00 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 21.00 | 4.50 | 6.70 | 5.60 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 22.00 | 4.20 | 8.30 | 6.25 | 6.86 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 23.00 | 6.50 | 8.70 | 7.60 | 7.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 24.00 | 6.20 | 10.30 | 8.25 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 8.30 | 11.30 | 9.80 | 9.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 3:59:53 PM EST |
| 30.00 | 13.00 | 16.30 | 14.65 | 14.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 3:59:53 PM EST |
| 35.00 | 18.00 | 21.30 | 19.65 | % | 0.56 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |