Options Chain for HERCULES CAPITAL INC COM (HTGC) - $15.95 as of 11/13/2026 8:17:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.70 | 14.10 | 12.90 | 13.50 | 0.00 | 0.00% | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:06 PM EST |
| 5.00 | 10.00 | 12.40 | 11.20 | 11.25 | 0.00 | 0.00% | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:06 PM EST |
| 10.00 | 5.10 | 6.60 | 5.85 | 7.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/13/2026 4:00:06 PM EST |
| 11.00 | 3.50 | 6.20 | 4.85 | 5.27 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:06 PM EST |
| 12.00 | 3.30 | 4.50 | 3.90 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:06 PM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:06 PM EST |
| 14.00 | 1.50 | 2.25 | 1.88 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:06 PM EST |
| 15.00 | 0.55 | 1.30 | 0.93 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | 0.93 | 0.23 | -0.01 | 11/9/2026 | 11/13/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.62 | 0.49 | 0.62 | -0.02 | 11/12/2026 | 11/13/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.58 | 0.06 | 0.16 | 0.00 | 11/12/2026 | 11/13/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/13/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.55 | 1.28 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 104 | 5.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/13/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/13/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 3,933 | 0.37 | -0.07 | 0.23 | -0.01 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 437 | 0.51 | -0.51 | 0.62 | -0.02 | 11/11/2026 | 11/13/2026 4:00:06 PM EST |
| 17.00 | 0.90 | 1.70 | 1.30 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 321 | 1.17 | -0.94 | 0.16 | 0.00 | 11/11/2026 | 11/13/2026 4:00:06 PM EST |
| 18.00 | 1.55 | 2.70 | 2.13 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.51 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:06 PM EST |
| 19.00 | 2.30 | 3.90 | 3.10 | 3.06 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 4:00:06 PM EST |
| 20.00 | 3.50 | 4.70 | 4.10 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 11/13/2026 4:00:06 PM EST |
| 21.00 | 4.50 | 6.40 | 5.45 | % | 0.26 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 22.00 | 5.40 | 7.30 | 6.35 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 11/13/2026 4:00:06 PM EST |
| 23.00 | 6.20 | 9.30 | 7.75 | % | 0.34 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 24.00 | 6.30 | 10.30 | 8.30 | % | 0.35 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 25.00 | 8.40 | 10.10 | 9.25 | 9.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 11/13/2026 4:00:06 PM EST |
| 26.00 | 9.40 | 12.30 | 10.85 | % | 0.42 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:06 PM EST | |||
| 30.00 | 12.90 | 15.30 | 14.10 | 14.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 11/13/2026 4:00:06 PM EST |
| 35.00 | 17.90 | 20.30 | 19.10 | 19.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 11/13/2026 4:00:06 PM EST |