Options Chain for HERCULES CAPITAL INC COM (HTGC) - $16.01 as of 2/19/2026 7:43:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 4.30 | 5.50 | 4.90 | 4.94 | 0.00 | 0.00% | 0.45 | 0 | 3 | 9.18 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 12.00 | 3.30 | 4.50 | 3.90 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:04 PM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | % | 0.22 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 14.00 | 1.45 | 2.25 | 1.85 | 1.58 | % | 0.13 | 1 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST | |
| 15.00 | 0.50 | 0.90 | 0.70 | 0.50 | -0.55 | -52.39% | 0.05 | 94 | 22 | 1.56 | 0.95 | 0.30 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.04 | 0.24 | 0.72 | -0.04 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 381 | 2.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 435 | 3.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 636 | 2.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/19/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.96 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 4.62 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.80 | -0.05 | 0.30 | -0.02 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 16.00 | 0.10 | 0.45 | 0.28 | 0.37 | +0.22 | +146.67% | 0.02 | 80 | 461 | 0.74 | -0.76 | 0.72 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 17.00 | 1.00 | 1.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 86 | 2.90 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 18.00 | 2.10 | 2.55 | 2.33 | 2.52 | +0.42 | +20.00% | 0.13 | 1 | 18 | 2.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 19.00 | 3.10 | 3.90 | 3.50 | 3.40 | +0.26 | +8.28% | 0.18 | 1 | 4 | 4.84 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 20.00 | 3.50 | 4.90 | 4.20 | % | 0.21 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 21.00 | 4.50 | 5.90 | 5.20 | % | 0.25 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 22.00 | 5.40 | 6.90 | 6.15 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 250 | 6.66 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 4:00:04 PM EST |
| 23.00 | 6.40 | 8.30 | 7.35 | % | 0.32 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 24.00 | 7.40 | 9.30 | 8.35 | % | 0.35 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 25.00 | 8.40 | 10.30 | 9.35 | % | 0.37 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 26.00 | 9.40 | 11.30 | 10.35 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 27.00 | 10.20 | 12.30 | 11.25 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST |