Options Chain for HERCULES CAPITAL INC COM (HTGC) - $19.20 as of 3/31/2025 4:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.90 | 14.50 | 13.75 | 0.00 | 0.00% | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:50 PM EST |
| 10.00 | 9.00 | 9.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 11.00 | 7.90 | 10.10 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 12.00 | 7.20 | 8.80 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 13.00 | 5.90 | 7.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 14.00 | 5.00 | 6.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 15.00 | 3.90 | 5.90 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:50 PM EST |
| 16.00 | 2.95 | 3.40 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:50 PM EST |
| 17.00 | 2.25 | 2.40 | 1.67 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.97 | 0.06 | 0.00 | 3/14/2025 | 3/31/2025 2:58:50 PM EST |
| 18.00 | 1.35 | 1.45 | 1.35 | -0.20 | -12.91% | 1 | 25 | 0.33 | 0.86 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 19.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 383 | 0.25 | 0.60 | 0.37 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 20.00 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 28 | 3,195 | 0.21 | 0.21 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 3 | 1,068 | 0.29 | 0.03 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 952 | 0.41 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 333 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 24.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 2:58:50 PM EST |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 44 | 2.39 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/31/2025 2:58:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:58:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 2:58:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.55 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:50 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 167 | 0.71 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.40 | -0.03 | 0.06 | 0.00 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 15 | 458 | 0.30 | -0.14 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 19.00 | 0.20 | 0.30 | 0.40 | +0.09 | +29.04% | 20 | 652 | 0.23 | -0.40 | 0.37 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 20.00 | 0.75 | 0.85 | 0.95 | +0.05 | +5.56% | 19 | 465 | 0.32 | -0.79 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 21.00 | 1.65 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 152 | 0.45 | -0.97 | 0.07 | 0.00 | 3/5/2025 | 3/31/2025 2:58:50 PM EST |
| 22.00 | 2.65 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 23.00 | 3.60 | 4.50 | 2.55 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:50 PM EST |
| 24.00 | 4.60 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:58:50 PM EST |
| 25.00 | 5.60 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:58:50 PM EST |
| 26.00 | 6.60 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:58:50 PM EST |
| 27.00 | 7.60 | 8.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 28.00 | 8.60 | 8.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 29.00 | 9.60 | 9.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 30.00 | 10.60 | 11.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |