Options Chain for HERCULES CAPITAL INC COM (HTGC) - $16.97 as of 9/27/2026 9:30:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 13.80 | 12.15 | 11.10 | 0.00 | 0.00% | 2.43 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:03 PM EST |
| 8.00 | 6.80 | 10.80 | 8.80 | 9.00 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:03 PM EST |
| 9.00 | 5.80 | 9.80 | 7.80 | 6.65 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/25/2026 4:00:03 PM EST |
| 10.00 | 4.80 | 8.80 | 6.80 | 7.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:03 PM EST |
| 11.00 | 4.50 | 7.60 | 6.05 | % | 0.55 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 12.00 | 3.50 | 6.80 | 5.15 | 5.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:03 PM EST |
| 13.00 | 2.55 | 5.20 | 3.88 | % | 0.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 14.00 | 1.55 | 4.20 | 2.88 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 15.00 | 0.75 | 3.50 | 2.13 | 1.84 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.57 | 1.00 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 16.00 | 0.75 | 3.00 | 1.88 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.58 | 0.93 | 0.19 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.18 | -40.00% | 0.01 | 15 | 787 | 0.16 | 0.50 | 0.62 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 2,274 | 0.26 | 0.06 | 0.18 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 50 | 5.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/25/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/25/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.11 | 0 | 23 | 4.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/25/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/25/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 244 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 1,142 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.44 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/25/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 270 | 0.27 | -0.07 | 0.19 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 17.00 | 0.05 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 329 | 0.16 | -0.50 | 0.62 | -0.01 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 18.00 | 0.55 | 3.20 | 1.88 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 57 | 1.60 | -0.94 | 0.18 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 19.00 | 0.95 | 4.40 | 2.68 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:03 PM EST |
| 20.00 | 2.40 | 4.50 | 3.45 | 4.46 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 9/25/2026 4:00:03 PM EST |
| 21.00 | 2.90 | 6.20 | 4.55 | 5.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 9/25/2026 4:00:03 PM EST |
| 22.00 | 4.30 | 6.90 | 5.60 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 9/25/2026 4:00:03 PM EST |
| 23.00 | 4.80 | 8.20 | 6.50 | 7.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/25/2026 4:00:03 PM EST |
| 24.00 | 5.10 | 9.20 | 7.15 | 8.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/25/2026 4:00:03 PM EST |
| 25.00 | 6.10 | 10.20 | 8.15 | 9.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/25/2026 4:00:03 PM EST |
| 30.00 | 11.10 | 15.20 | 13.15 | % | 0.44 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST |