Options Chain for HERCULES CAPITAL INC COM (HTGC) - $14.16 as of 3/31/2026 7:56:47 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 | 5.40 | 6.00 | 5.70 | 5.30 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:44 PM EST |
| 10.00 | 4.40 | 5.10 | 4.75 | 4.80 | +0.50 | +11.63% | 0.47 | 8 | 17 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 11.00 | 3.60 | 4.00 | 3.80 | 3.70 | +0.40 | +12.13% | 0.35 | 2 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 12.00 | 2.60 | 3.10 | 2.85 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.10 | 0.99 | 0.02 | 0.00 | 3/30/2026 | 3/31/2026 3:59:44 PM EST |
| 13.00 | 1.60 | 2.00 | 1.80 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.70 | 0.94 | 0.10 | 0.00 | 3/30/2026 | 3/31/2026 3:59:44 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.40 | +72.73% | 0.07 | 2 | 62 | 0.38 | 0.76 | 0.27 | -0.01 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.18 | +120.00% | 0.02 | 240 | 2,207 | 0.32 | 0.42 | 0.39 | -0.01 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 563 | 0.30 | 0.10 | 0.20 | 0.00 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.45 | 0.01 | 0.03 | 0.00 | 3/30/2026 | 3/31/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.58 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:44 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 2,060 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/31/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/31/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/31/2026 3:59:44 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/31/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 3/31/2026 3:59:44 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 3:59:44 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.74 | -0.01 | 0.02 | 0.00 | 3/30/2026 | 3/31/2026 3:59:44 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 13 | 2,281 | 0.51 | -0.06 | 0.10 | 0.00 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.22 | -52.39% | 0.01 | 239 | 9,903 | 0.37 | -0.24 | 0.27 | -0.01 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.46 | -45.10% | 0.04 | 1 | 2,354 | 0.31 | -0.58 | 0.39 | -0.01 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 16.00 | 1.00 | 1.65 | 1.33 | 1.53 | -0.67 | -30.46% | 0.08 | 2 | 312 | 0.69 | -0.90 | 0.20 | 0.00 | 3/31/2026 | 3/31/2026 3:59:44 PM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 3.11 | 0.00 | 0.00% | 0.15 | 0 | 95 | 1.38 | -0.99 | 0.03 | 0.00 | 3/13/2026 | 3/31/2026 3:59:44 PM EST |
| 18.00 | 2.80 | 4.40 | 3.60 | 3.11 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/31/2026 3:59:44 PM EST |
| 19.00 | 4.00 | 5.20 | 4.60 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/31/2026 3:59:44 PM EST |
| 20.00 | 5.00 | 6.50 | 5.75 | 2.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/31/2026 3:59:44 PM EST |
| 21.00 | 5.80 | 7.30 | 6.55 | 4.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/31/2026 3:59:44 PM EST |
| 22.00 | 6.70 | 8.30 | 7.50 | 3.41 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/31/2026 3:59:44 PM EST |
| 23.00 | 7.70 | 9.30 | 8.50 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 24.00 | 8.70 | 10.30 | 9.50 | % | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 25.00 | 9.70 | 11.30 | 10.50 | % | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 26.00 | 10.40 | 12.80 | 11.60 | % | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 27.00 | 11.40 | 13.80 | 12.60 | % | 0.47 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 30.00 | 14.40 | 16.80 | 15.60 | % | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST | |||
| 35.00 | 19.40 | 21.80 | 20.60 | % | 0.59 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:44 PM EST |