Options Chain for HERCULES CAPITAL INC COM (HTGC) - $17.79 as of 5/30/2025 5:30:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.20 | 10.30 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 7.30 | 9.10 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 6.40 | 7.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 5.30 | 7.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 4.30 | 5.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 3.40 | 5.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 2.35 | 4.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 16.00 | 0.75 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.98 | 0.06 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 4,344 | 0.22 | 0.78 | 0.35 | -0.01 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.10 | 0.15 | 0.11 | +0.06 | +120.00% | 1 | 256 | 0.16 | 0.30 | 0.50 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 5 | 173 | 0.24 | 0.02 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.42 | -0.02 | 0.06 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.10 | 0.15 | 0.15 | -0.02 | -11.77% | 2 | 559 | 0.21 | -0.22 | 0.35 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.40 | 0.55 | 0.50 | -0.09 | -15.26% | 1 | 145 | 0.14 | -0.70 | 0.50 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 1.05 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.98 | 0.09 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 2.15 | 3.10 | 2.40 | % | 43 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 21.00 | 3.10 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 4.00 | 5.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 5.00 | 6.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 6.00 | 7.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 7.10 | 8.10 | 7.88 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:56 PM EST |