Options Chain for HERCULES CAPITAL INC COM (HTGC) - $15.63 as of 5/22/2026 9:19:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.50 | 10.50 | 8.50 | 8.80 | 0.00 | 0.00% | 1.21 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:02 PM EST |
| 8.00 | 6.30 | 9.00 | 7.65 | 7.83 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:02 PM EST |
| 9.00 | 5.30 | 8.00 | 6.65 | 6.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 10.00 | 4.30 | 7.00 | 5.65 | 5.61 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 11.00 | 3.30 | 6.00 | 4.65 | 4.65 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 12.00 | 2.40 | 4.80 | 3.60 | 3.62 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 13.00 | 1.45 | 4.00 | 2.73 | 2.69 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.73 | 1.00 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 14.00 | 0.50 | 3.30 | 1.90 | 1.63 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.61 | 0.93 | 0.13 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.27 | 0.67 | 0.39 | -0.01 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.16 | -51.62% | 0.01 | 12 | 2,147 | 0.26 | 0.24 | 0.38 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.27 | 0.03 | 0.09 | 0.00 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.38 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.01 | 1 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.50 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 3 | 764 | 0.30 | -0.07 | 0.13 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.01 | +5.00% | 0.02 | 86 | 1,964 | 0.23 | -0.33 | 0.39 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 217 | 0.39 | -0.76 | 0.38 | -0.01 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 17.00 | 0.90 | 3.60 | 2.25 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.57 | -0.97 | 0.09 | 0.00 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 18.00 | 1.05 | 4.60 | 2.83 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.75 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 5/22/2026 4:00:02 PM EST |
| 19.00 | 2.05 | 5.20 | 3.63 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 20.00 | 3.00 | 6.20 | 4.60 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:02 PM EST |
| 21.00 | 4.00 | 7.00 | 5.50 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 22.00 | 4.50 | 8.20 | 6.35 | 6.02 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:02 PM EST |
| 23.00 | 5.50 | 9.50 | 7.50 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST |