Options Chain for HERCULES CAPITAL INC COM (HTGC)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 8.90 9.10 % 0 0 2.95 1.00 0.00 0.00 12/2/2022 8:59:49 PM
8.00 5.90 6.10 % 0 0 1.69 1.00 0.00 0.00 12/2/2022 8:59:49 PM
9.00 4.80 5.10 % 0 0 1.37 1.00 0.00 0.00 12/2/2022 8:59:49 PM
10.00 3.90 4.10 % 0 0 1.08 1.00 0.00 0.00 12/2/2022 8:59:49 PM
11.00 2.75 3.10 2.40 0.00 0.00% 0 0 0.82 1.00 0.00 0.00 10/21/2022 12/2/2022 8:59:49 PM
12.00 1.90 2.15 % 0 0 0.69 0.97 0.06 0.00 12/2/2022 8:59:49 PM
13.00 1.00 1.15 1.44 0.00 0.00% 0 15 0.42 0.85 0.21 -0.01 11/22/2022 12/2/2022 8:59:49 PM
14.00 0.30 0.45 0.45 0.00 0.00% 0 302 0.32 0.54 0.46 -0.01 12/1/2022 12/2/2022 8:59:49 PM
15.00 0.00 0.05 0.05 -0.04 -44.45% 3 625 0.29 0.13 0.27 -0.01 12/2/2022 12/2/2022 8:59:49 PM
16.00 0.00 0.10 0.05 0.00 0.00% 0 283 0.57 0.01 0.04 0.00 11/28/2022 12/2/2022 8:59:49 PM
17.00 0.00 0.05 0.05 0.00 0.00% 0 27 0.63 0.00 0.00 0.00 11/3/2022 12/2/2022 8:59:49 PM
18.00 0.00 0.25 % 0 0 1.16 0.00 0.00 0.00 12/2/2022 8:59:49 PM
19.00 0.00 0.35 % 0 0 1.46 0.00 0.00 0.00 12/2/2022 8:59:49 PM
20.00 0.00 0.05 % 0 0 1.02 0.00 0.00 0.00 12/2/2022 8:59:49 PM
25.00 0.00 0.15 % 0 0 1.83 0.00 0.00 0.00 12/2/2022 8:59:49 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 0.00 0.35 % 0 0 4.29 0.00 0.00 0.00 12/2/2022 8:59:49 PM
8.00 0.00 0.35 % 0 0 2.58 0.00 0.00 0.00 12/2/2022 8:59:49 PM
9.00 0.00 0.20 % 0 0 1.82 0.00 0.00 0.00 12/2/2022 8:59:49 PM
10.00 0.00 0.05 0.08 0.00 0.00% 0 3 1.05 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:49 PM
11.00 0.00 0.70 0.15 0.00 0.00% 0 21 1.90 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:49 PM
12.00 0.00 0.10 0.05 -0.07 -58.34% 1 165 0.68 -0.03 0.06 0.00 12/2/2022 12/2/2022 8:59:49 PM
13.00 0.00 0.15 0.08 0.00 0.00% 0 305 0.49 -0.15 0.21 -0.01 12/1/2022 12/2/2022 8:59:49 PM
14.00 0.25 0.40 0.35 +0.05 +16.67% 1 659 0.32 -0.46 0.46 -0.01 12/2/2022 12/2/2022 8:59:49 PM
15.00 0.90 1.20 1.00 +0.15 +17.65% 2 80 0.54 -0.87 0.27 -0.01 12/2/2022 12/2/2022 8:59:49 PM
16.00 1.90 2.10 1.90 0.00 0.00% 0 0 0.71 -0.99 0.04 0.00 11/9/2022 12/2/2022 8:59:49 PM
17.00 2.90 3.10 % 0 0 0.83 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
18.00 3.90 4.50 % 0 0 1.54 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
19.00 4.90 5.20 % 0 0 1.32 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
20.00 5.90 6.10 % 0 0 1.28 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
25.00 10.90 11.10 % 0 0 1.84 -1.00 0.00 0.00 12/2/2022 8:59:49 PM