Options Chain for HERCULES CAPITAL INC COM (HTGC) - $18.94 as of 7/14/2025 3:39:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 9.10 | 8.95 | % | 0.89 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 11.00 | 7.80 | 8.20 | 8.00 | % | 0.73 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 12.00 | 6.70 | 7.10 | 6.90 | 6.00 | 0.00 | 0.00% | 0.58 | 0 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/14/2025 2:59:07 PM EST |
| 13.00 | 5.70 | 6.30 | 6.00 | 6.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/14/2025 2:59:07 PM EST |
| 14.00 | 4.70 | 5.20 | 4.95 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/14/2025 2:59:07 PM EST |
| 15.00 | 3.80 | 4.10 | 3.95 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/14/2025 2:59:07 PM EST |
| 16.00 | 2.80 | 4.70 | 3.75 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.49 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/14/2025 2:59:07 PM EST |
| 17.00 | 1.85 | 2.10 | 1.98 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 37 | 1.09 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/14/2025 2:59:07 PM EST |
| 18.00 | 0.90 | 1.05 | 0.98 | 0.85 | -0.11 | -11.46% | 0.05 | 33 | 426 | 0.51 | 1.00 | 0.01 | 0.00 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 48 | 3,313 | 0.19 | 0.37 | 1.08 | -0.02 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.44 | 0.00 | 0.01 | 0.00 | 7/3/2025 | 7/14/2025 2:59:07 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.09 | -90.00% | 0.02 | 1 | 1,201 | 1.89 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/14/2025 2:59:07 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/14/2025 2:59:07 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/14/2025 2:59:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/14/2025 2:59:07 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/14/2025 2:59:07 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/14/2025 2:59:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/14/2025 2:59:07 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 87 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 513 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 1,005 | 0.41 | 0.00 | 0.01 | 0.00 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 18 | 507 | 0.20 | -0.63 | 1.08 | -0.02 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 1.03 | -0.26 | -20.16% | 0.03 | 1 | 110 | 0.44 | -1.00 | 0.01 | 0.00 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 21.00 | 2.00 | 2.65 | 2.33 | 2.10 | -2.20 | -51.17% | 0.11 | 1 | 18 | 0.36 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 2:59:07 PM EST |
| 22.00 | 2.95 | 3.40 | 3.18 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/14/2025 2:59:07 PM EST |
| 23.00 | 3.90 | 4.60 | 4.25 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/14/2025 2:59:07 PM EST |
| 24.00 | 4.80 | 5.70 | 5.25 | % | 0.22 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 25.00 | 5.90 | 6.40 | 6.15 | % | 0.25 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 26.00 | 6.80 | 7.80 | 7.30 | % | 0.28 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 27.00 | 7.90 | 8.70 | 8.30 | % | 0.31 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:59:07 PM EST | |||
| 28.00 | 8.80 | 9.50 | 9.15 | 10.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.08 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/14/2025 2:59:07 PM EST |
| 29.00 | 9.80 | 10.20 | 10.00 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/14/2025 2:59:07 PM EST |
| 30.00 | 10.90 | 11.80 | 11.35 | 12.37 | 0.00 | 0.00% | 0.38 | 0 | 6 | 4.04 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/14/2025 2:59:07 PM EST |