Options Chain for HERCULES CAPITAL INC COM (HTGC) - $18.00 as of 4/16/2024 5:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.80 | 16.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 5.00 | 12.70 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 9.00 | 8.70 | 10.90 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 4:00:04 PM EST |
| 10.00 | 7.70 | 9.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 4:00:04 PM EST |
| 11.00 | 6.80 | 8.80 | 7.20 | 0.00 | 0.00% | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 4:00:04 PM EST |
| 12.00 | 5.70 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 4:00:04 PM EST |
| 13.00 | 4.70 | 6.90 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 14.00 | 3.80 | 5.20 | 4.64 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/16/2024 4:00:04 PM EST |
| 15.00 | 0.95 | 3.90 | 2.94 | 0.00 | 0.00% | 0 | 12 | 3.07 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/16/2024 4:00:04 PM EST |
| 16.00 | 0.05 | 3.80 | 2.35 | 0.00 | 0.00% | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/16/2024 4:00:04 PM EST |
| 17.00 | 0.90 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 44 | 0.67 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/16/2024 4:00:04 PM EST |
| 18.00 | 0.10 | 0.20 | 0.17 | -0.01 | -5.56% | 115 | 3,053 | 0.24 | 0.48 | 1.08 | -0.02 | 4/16/2024 | 4/16/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 3 | 1,021 | 0.51 | 0.00 | 0.02 | 0.00 | 4/16/2024 | 4/16/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 194 | 0.82 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/16/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 6.86 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/16/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 2.05 | 0.05 | % | 3 | 55 | 9.52 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 4:00:04 PM EST | |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 283 | 2.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 540 | 4.52 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/16/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 2 | 6,640 | 3.35 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,640 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/16/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 5,039 | 1.10 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/16/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,382 | 0.67 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/16/2024 4:00:04 PM EST |
| 18.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 26 | 2,269 | 0.21 | -0.52 | 1.08 | -0.02 | 4/16/2024 | 4/16/2024 4:00:04 PM EST |
| 19.00 | 0.95 | 1.15 | 1.20 | +0.55 | +84.62% | 3 | 236 | 0.64 | -1.00 | 0.02 | 0.00 | 4/16/2024 | 4/16/2024 4:00:04 PM EST |
| 20.00 | 1.40 | 2.70 | 1.97 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/16/2024 4:00:04 PM EST |
| 21.00 | 2.45 | 3.70 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 22.00 | 3.90 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 41 | 2.14 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/16/2024 4:00:04 PM EST |
| 23.00 | 2.85 | 7.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 24.00 | 5.60 | 7.80 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 25.00 | 6.30 | 9.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/16/2024 4:00:04 PM EST |
| 26.00 | 6.40 | 9.90 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 27.00 | 7.10 | 10.70 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 28.00 | 9.50 | 10.60 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 29.00 | 10.70 | 13.20 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 30.00 | 11.30 | 13.90 | 11.72 | 0.00 | 0.00% | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/16/2024 4:00:04 PM EST |
| 31.00 | 12.40 | 13.60 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 32.00 | 13.50 | 14.50 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 33.00 | 12.80 | 15.80 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 34.00 | 14.70 | 17.90 | % | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 35.00 | 16.70 | 17.70 | % | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST | |||
| 36.00 | 17.40 | 18.20 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/16/2024 4:00:04 PM EST |