Options Chain for HERCULES CAPITAL INC COM (HTGC) - $17.95 as of 9/4/2026 7:48:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.90 | 10.40 | 9.65 | 8.50 | 0.00 | 0.00% | 1.21 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:08 PM EST |
| 9.00 | 7.90 | 9.40 | 8.65 | 8.05 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:08 PM EST |
| 10.00 | 6.90 | 8.40 | 7.65 | 7.15 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:08 PM EST |
| 11.00 | 5.90 | 7.40 | 6.65 | % | 0.60 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 12.00 | 5.00 | 6.30 | 5.65 | % | 0.47 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | 4.26 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:08 PM EST |
| 14.00 | 3.10 | 4.30 | 3.70 | % | 0.26 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 15.00 | 1.40 | 4.10 | 2.75 | 2.76 | +0.03 | +1.10% | 0.18 | 3 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:08 PM EST |
| 16.00 | 1.35 | 3.20 | 2.28 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.74 | 0.98 | 0.07 | 0.00 | 8/11/2026 | 9/4/2026 4:00:08 PM EST |
| 17.00 | 0.65 | 1.10 | 0.88 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 403 | 0.54 | 0.82 | 0.34 | -0.01 | 9/3/2026 | 9/4/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.21 | 0.36 | 0.50 | -0.01 | 9/3/2026 | 9/4/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.03 | 0.09 | 0.00 | 7/16/2026 | 9/4/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.37 | -0.02 | 0.07 | 0.00 | 9/3/2026 | 9/4/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.46 | -0.18 | 0.34 | -0.01 | 8/31/2026 | 9/4/2026 4:00:08 PM EST |
| 18.00 | 0.10 | 1.00 | 0.55 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.59 | -0.64 | 0.50 | -0.01 | 8/28/2026 | 9/4/2026 4:00:08 PM EST |
| 19.00 | 0.95 | 1.70 | 1.33 | % | 0.07 | 0 | 0 | 0.60 | -0.97 | 0.09 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 20.00 | 1.95 | 2.70 | 2.33 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 21.00 | 2.70 | 3.90 | 3.30 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 22.00 | 3.80 | 4.90 | 4.35 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 23.00 | 4.80 | 5.90 | 5.35 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 24.00 | 5.60 | 7.10 | 6.35 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST |