Options Chain for HERCULES CAPITAL INC COM (HTGC) - $16.14 as of 7/31/2026 7:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.10 | 10.40 | 8.75 | % | 1.09 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 9.00 | 5.40 | 9.40 | 7.40 | % | 0.82 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 10.00 | 5.10 | 8.40 | 6.75 | % | 0.68 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 11.00 | 4.10 | 6.80 | 5.45 | % | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 12.00 | 3.10 | 6.00 | 4.55 | % | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 13.00 | 2.15 | 4.80 | 3.48 | % | 0.27 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 14.00 | 1.15 | 3.90 | 2.53 | % | 0.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 15.00 | 0.25 | 1.60 | 0.93 | 2.30 | +1.43 | +164.37% | 0.06 | 1 | 23 | 0.39 | 0.97 | 0.28 | 0.00 | 7/31/2026 | 7/31/2026 3:59:42 PM EST |
| 16.00 | 0.40 | 0.85 | 0.63 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.33 | 0.63 | 0.44 | 0.00 | 7/30/2026 | 7/31/2026 3:59:42 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.04 | +57.15% | 0.01 | 3 | 73 | 0.16 | 0.24 | 0.30 | 0.00 | 7/31/2026 | 7/31/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.22 | 0.06 | 0.10 | 0.00 | 7/31/2026 | 7/31/2026 3:59:42 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.35 | 0.01 | 0.03 | 0.00 | 7/16/2026 | 7/31/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:42 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:42 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.15 | -45.46% | 0.01 | 4 | 24 | 0.28 | -0.03 | 0.28 | 0.00 | 7/31/2026 | 7/31/2026 3:59:42 PM EST |
| 16.00 | 0.25 | 0.90 | 0.58 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.25 | -0.37 | 0.44 | 0.00 | 7/24/2026 | 7/31/2026 3:59:42 PM EST |
| 17.00 | 0.10 | 1.40 | 0.75 | % | 0.04 | 0 | 0 | 0.34 | -0.76 | 0.30 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 18.00 | 1.75 | 3.60 | 2.68 | % | 0.15 | 0 | 0 | 1.02 | -0.94 | 0.10 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 19.00 | 2.10 | 4.10 | 3.10 | % | 0.16 | 0 | 0 | 0.92 | -0.99 | 0.03 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 20.00 | 2.65 | 5.40 | 4.03 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 21.00 | 4.50 | 5.70 | 5.10 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 22.00 | 5.40 | 7.40 | 6.40 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 23.00 | 5.70 | 9.10 | 7.40 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST | |||
| 24.00 | 6.10 | 10.10 | 8.10 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:42 PM EST |