Options Chain for HERCULES CAPITAL INC COM (HTGC) - $19.43 as of 8/29/2025 3:29:41 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 | 8.20 | 9.00 | 8.60 | 8.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 12.00 | 7.20 | 7.90 | 7.55 | % | 0.63 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 13.00 | 6.20 | 6.90 | 6.55 | % | 0.50 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 14.00 | 5.50 | 5.90 | 5.70 | % | 0.41 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 15.00 | 4.50 | 5.00 | 4.75 | % | 0.32 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 16.00 | 3.50 | 4.10 | 3.80 | 3.28 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 17.00 | 2.25 | 3.00 | 2.63 | % | 0.15 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 18.00 | 1.25 | 1.80 | 1.53 | 1.27 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.44 | 0.99 | 0.04 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.03 | 1 | 220 | 0.16 | 0.79 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.12 | 0.22 | 0.54 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.01 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 14 | 0.41 | -0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 263 | 0.14 | -0.21 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.18 | -0.78 | 0.54 | 0.00 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 21.00 | 1.05 | 2.30 | 1.68 | 2.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -0.99 | 0.03 | 0.00 | 7/28/2025 | 8/29/2025 4:00:04 PM EST |
| 22.00 | 2.05 | 2.90 | 2.48 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 23.00 | 3.20 | 3.60 | 3.40 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 24.00 | 4.40 | 5.00 | 4.70 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 5.20 | 5.50 | 5.35 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 6.20 | 7.00 | 6.60 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.00 | 7.20 | 7.50 | 7.35 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |