Options Chain for HERCULES CAPITAL INC COM (HTGC) - $15.99 as of 7/8/2026 6:51:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.20 | 7.90 | 7.05 | 7.25 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 10.00 | 5.20 | 6.70 | 5.95 | 6.20 | 0.00 | 0.00% | 0.59 | 0 | 43 | 3.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 11.00 | 4.40 | 6.50 | 5.45 | 5.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 12.00 | 3.40 | 5.50 | 4.45 | 4.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 13.00 | 2.40 | 3.60 | 3.00 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 14.00 | 0.65 | 2.55 | 1.60 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 62 | 1.46 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 15.00 | 0.70 | 1.45 | 1.08 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 557 | 0.93 | 0.93 | 0.19 | -0.01 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.22 | -56.41% | 0.01 | 5 | 868 | 0.24 | 0.45 | 0.72 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 913 | 0.34 | 0.02 | 0.10 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/8/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/8/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/8/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,825 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 0.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 4 | 1,067 | 0.38 | -0.07 | 0.19 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 16.00 | 0.10 | 0.40 | 0.25 | 0.31 | +0.16 | +106.67% | 0.02 | 8 | 1,086 | 0.20 | -0.55 | 0.72 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 17.00 | 0.65 | 1.40 | 1.03 | 1.36 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.74 | -0.98 | 0.10 | 0.00 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 18.00 | 0.80 | 2.60 | 1.70 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.26 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 19.00 | 1.80 | 4.40 | 3.10 | 2.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 20.00 | 2.80 | 5.40 | 4.10 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 21.00 | 3.70 | 6.40 | 5.05 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 22.00 | 5.40 | 6.60 | 6.00 | 6.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 23.00 | 6.40 | 7.80 | 7.10 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.57 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 24.00 | 7.40 | 8.80 | 8.10 | 7.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 25.00 | 8.40 | 9.60 | 9.00 | 8.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 30.00 | 12.80 | 16.20 | 14.50 | 14.71 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 4:00:00 PM EST |
| 35.00 | 17.80 | 21.20 | 19.50 | % | 0.56 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST |