Options Chain for HERCULES CAPITAL INC COM (HTGC) - $19.22 as of 9/17/2025 8:11:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.00 | 10.10 | 9.05 | 8.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:53 PM EST |
| 12.00 | 7.10 | 9.00 | 8.05 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 13.00 | 6.00 | 8.00 | 7.00 | % | 0.54 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 14.00 | 5.00 | 7.20 | 6.10 | % | 0.44 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 15.00 | 4.00 | 6.20 | 5.10 | % | 0.34 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 16.00 | 3.00 | 3.40 | 3.20 | 3.27 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:53 PM EST |
| 17.00 | 2.00 | 4.20 | 3.10 | % | 0.18 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 18.00 | 1.00 | 3.20 | 2.10 | 1.27 | 0.00 | 0.00% | 0.12 | 0 | 6 | 4.70 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.40 | +0.20 | +100.00% | 0.01 | 7 | 178 | 0.24 | 0.70 | 0.98 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 418 | 0.51 | 0.01 | 0.04 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.02 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.26 | -0.30 | 0.98 | -0.03 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 20.00 | 0.60 | 0.90 | 0.75 | 0.73 | -0.11 | -13.10% | 0.04 | 3 | 22 | 0.59 | -0.99 | 0.04 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 21.00 | 1.45 | 2.15 | 1.80 | 1.83 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 22.00 | 2.45 | 3.20 | 2.83 | % | 0.13 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 23.00 | 3.70 | 4.40 | 4.05 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:53 PM EST |
| 24.00 | 4.60 | 5.30 | 4.95 | % | 0.21 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 25.00 | 5.50 | 6.30 | 5.90 | % | 0.24 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 26.00 | 6.40 | 7.20 | 6.80 | % | 0.26 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 27.00 | 7.50 | 8.40 | 7.95 | % | 0.29 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |