Options Chain for HERCULES CAPITAL INC COM (HTGC) - $18.90 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.50 | 8.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 13.00 | 3.80 | 6.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 14.00 | 4.70 | 5.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 3.70 | 4.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 2.70 | 3.20 | % | 0 | 0 | 0.68 | 0.98 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 1.85 | 2.00 | % | 0 | 0 | 0.33 | 0.92 | 0.11 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 0.95 | 1.15 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.76 | 0.24 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 6 | 125 | 0.21 | 0.47 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 32 | 306 | 0.19 | 0.17 | 0.22 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.26 | 0.03 | 0.07 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | -0.02 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.08 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 18.00 | 0.15 | 0.30 | 0.18 | +0.05 | +38.47% | 2 | 129 | 0.26 | -0.24 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 19.00 | 0.50 | 0.60 | 0.51 | +0.16 | +45.72% | 56 | 481 | 0.22 | -0.53 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 1.20 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 49 | 0.26 | -0.83 | 0.22 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 1.85 | 2.25 | 2.28 | +0.42 | +22.59% | 1 | 10 | 0.37 | -0.97 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 2.75 | 3.40 | % | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 4.00 | 4.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 4.90 | 5.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 6.00 | 6.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 7.00 | 7.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 8.00 | 8.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 28.00 | 8.90 | 9.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |