Options Chain for HERCULES CAPITAL INC COM (HTGC) - $17.52 as of 8/28/2026 2:34:56 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 | 8.40 | 11.40 | 9.90 | 8.50 | 0.00 | 0.00% | 1.24 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:55 PM EST |
| 9.00 | 6.60 | 10.40 | 8.50 | 8.05 | 0.00 | 0.00% | 0.94 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:55 PM EST |
| 10.00 | 6.80 | 8.70 | 7.75 | 7.15 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:55 PM EST |
| 11.00 | 5.30 | 8.40 | 6.85 | % | 0.62 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 12.00 | 4.30 | 6.80 | 5.55 | % | 0.46 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 13.00 | 3.20 | 6.30 | 4.75 | 4.26 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:55 PM EST |
| 14.00 | 2.30 | 4.90 | 3.60 | % | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 15.00 | 2.00 | 3.20 | 2.60 | 2.73 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.07 | 0.99 | 0.02 | 0.00 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 16.00 | 1.30 | 2.05 | 1.68 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | 0.92 | 0.13 | -0.01 | 8/11/2026 | 8/28/2026 3:59:55 PM EST |
| 17.00 | 0.45 | 1.00 | 0.73 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 418 | 0.43 | 0.71 | 0.33 | -0.01 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 273 | 0.30 | 0.33 | 0.36 | -0.01 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.08 | 0.15 | 0.00 | 7/16/2026 | 8/28/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.03 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 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 | 1.80 | 0.90 | % | 0.11 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | -0.01 | 0.02 | 0.00 | 8/17/2026 | 8/28/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 427 | 0.32 | -0.08 | 0.13 | -0.01 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.25 | -0.29 | 0.33 | -0.01 | 8/26/2026 | 8/28/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.80 | 0.53 | 0.57 | +0.10 | +21.28% | 0.03 | 1 | 25 | 0.31 | -0.67 | 0.36 | -0.01 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 19.00 | 1.05 | 1.80 | 1.43 | % | 0.08 | 0 | 0 | 0.49 | -0.92 | 0.15 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 20.00 | 2.00 | 3.80 | 2.90 | % | 0.14 | 0 | 0 | 1.32 | -0.99 | 0.03 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 21.00 | 2.80 | 4.80 | 3.80 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 22.00 | 3.20 | 5.80 | 4.50 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 23.00 | 4.20 | 6.80 | 5.50 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 24.00 | 4.60 | 8.60 | 6.60 | % | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST |