Options Chain for HERCULES CAPITAL INC COM (HTGC) - $18.85 as of 12/31/2025 4:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.60 | 17.80 | 16.20 | 15.00 | 0.00 | 0.00% | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/31/2025 4:00:01 PM EST |
| 5.00 | 12.60 | 15.80 | 14.20 | 13.00 | 0.00 | 0.00% | 2.84 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/31/2025 4:00:01 PM EST |
| 8.00 | 10.00 | 12.80 | 11.40 | 11.63 | 0.00 | 0.00% | 1.43 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/31/2025 4:00:01 PM EST |
| 10.00 | 8.10 | 10.80 | 9.45 | 8.58 | 0.00 | 0.00% | 0.94 | 0 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:01 PM EST |
| 11.00 | 7.10 | 9.80 | 8.45 | % | 0.77 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 12.00 | 6.10 | 8.80 | 7.45 | % | 0.62 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 13.00 | 5.10 | 6.80 | 5.95 | 5.80 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 14.00 | 4.30 | 5.40 | 4.85 | % | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 15.00 | 3.30 | 4.50 | 3.90 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 16.00 | 2.55 | 3.90 | 3.23 | 2.46 | 0.00 | 0.00% | 0.20 | 0 | 182 | 1.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:01 PM EST |
| 17.00 | 1.55 | 2.25 | 1.90 | 1.75 | -0.10 | -5.41% | 0.11 | 1 | 6,041 | 0.78 | 0.95 | 0.13 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 18.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.07 | +7.96% | 0.05 | 18 | 4,670 | 0.31 | 0.75 | 0.27 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 11 | 1,136 | 0.18 | 0.40 | 0.43 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,949 | 0.25 | 0.06 | 0.16 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.37 | 0.00 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 45 | 1,756 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/31/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/31/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 12/31/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/31/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/31/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.13 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/31/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.39 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/31/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/31/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,624 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 48 | 1,869 | 0.34 | -0.05 | 0.13 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 250 | 0.20 | -0.25 | 0.27 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 19.00 | 0.30 | 0.75 | 0.53 | 0.45 | +0.05 | +12.50% | 0.03 | 1 | 209 | 0.23 | -0.60 | 0.43 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 20.00 | 0.80 | 1.55 | 1.18 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.47 | -0.94 | 0.16 | 0.00 | 12/5/2025 | 12/31/2025 4:00:01 PM EST |
| 21.00 | 1.80 | 2.55 | 2.18 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 22.00 | 2.60 | 3.80 | 3.20 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/31/2025 4:00:01 PM EST |
| 23.00 | 3.60 | 4.70 | 4.15 | 4.15 | -1.27 | -23.44% | 0.18 | 250 | 250 | 1.07 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 24.00 | 4.60 | 6.00 | 5.30 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 25.00 | 5.40 | 7.10 | 6.25 | 8.15 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/31/2025 4:00:01 PM EST |
| 26.00 | 6.40 | 8.10 | 7.25 | 6.96 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 12/31/2025 4:00:01 PM EST |
| 27.00 | 7.40 | 9.10 | 8.25 | 10.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/31/2025 4:00:01 PM EST |
| 30.00 | 10.00 | 12.40 | 11.20 | 13.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/31/2025 4:00:01 PM EST |
| 35.00 | 15.00 | 17.40 | 16.20 | 18.11 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/31/2025 4:00:01 PM EST |