Options Chain for HERCULES CAPITAL INC COM (HTGC) - $18.93 as of 12/15/2025 4:44:18 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 | 9.10 | 10.60 | 9.85 | % | 1.09 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 10.00 | 8.10 | 9.60 | 8.85 | 7.42 | 0.00 | 0.00% | 0.89 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 11.00 | 7.10 | 8.60 | 7.85 | % | 0.71 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 12.00 | 6.20 | 7.70 | 6.95 | % | 0.58 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 13.00 | 5.20 | 6.70 | 5.95 | % | 0.46 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 14.00 | 4.40 | 5.50 | 4.95 | 3.78 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:55 PM EST |
| 15.00 | 3.40 | 4.50 | 3.95 | % | 0.26 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 16.00 | 2.30 | 3.50 | 2.90 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 17.00 | 1.50 | 2.20 | 1.85 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 218 | 1.57 | 1.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 18.00 | 0.60 | 0.80 | 0.70 | 0.71 | -0.12 | -14.46% | 0.04 | 407 | 1,041 | 0.46 | 0.89 | 0.32 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 429 | 0.24 | 0.26 | 0.69 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | 0.00 | 0.02 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.67 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.34 | -0.11 | 0.32 | -0.01 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.67 | -0.74 | 0.69 | -0.02 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 20.00 | 0.75 | 1.65 | 1.20 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.03 | -1.00 | 0.02 | 0.00 | 11/4/2025 | 12/15/2025 3:59:55 PM EST |
| 21.00 | 1.30 | 3.80 | 2.55 | % | 0.12 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 22.00 | 2.50 | 3.70 | 3.10 | % | 0.14 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 23.00 | 3.50 | 4.70 | 4.10 | % | 0.18 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 24.00 | 4.50 | 5.70 | 5.10 | % | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 25.00 | 5.40 | 6.80 | 6.10 | % | 0.24 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 30.00 | 10.20 | 12.00 | 11.10 | % | 0.37 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST |