Options Chain for HERCULES CAPITAL INC COM (HTGC)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 9.10 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 8.00 | 5.90 | 6.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 9.00 | 4.80 | 5.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 10.00 | 3.90 | 4.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 11.00 | 2.75 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/21/2022 | 12/2/2022 8:59:49 PM |
| 12.00 | 1.90 | 2.15 | % | 0 | 0 | 0.69 | 0.97 | 0.06 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 13.00 | 1.00 | 1.15 | 1.44 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.85 | 0.21 | -0.01 | 11/22/2022 | 12/2/2022 8:59:49 PM |
| 14.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 302 | 0.32 | 0.54 | 0.46 | -0.01 | 12/1/2022 | 12/2/2022 8:59:49 PM |
| 15.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 3 | 625 | 0.29 | 0.13 | 0.27 | -0.01 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.57 | 0.01 | 0.04 | 0.00 | 11/28/2022 | 12/2/2022 8:59:49 PM |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:49 PM |
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 10.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:49 PM |
| 11.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.90 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:49 PM |
| 12.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 1 | 165 | 0.68 | -0.03 | 0.06 | 0.00 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 305 | 0.49 | -0.15 | 0.21 | -0.01 | 12/1/2022 | 12/2/2022 8:59:49 PM |
| 14.00 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 1 | 659 | 0.32 | -0.46 | 0.46 | -0.01 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 15.00 | 0.90 | 1.20 | 1.00 | +0.15 | +17.65% | 2 | 80 | 0.54 | -0.87 | 0.27 | -0.01 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 16.00 | 1.90 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.04 | 0.00 | 11/9/2022 | 12/2/2022 8:59:49 PM |
| 17.00 | 2.90 | 3.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 18.00 | 3.90 | 4.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 19.00 | 4.90 | 5.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 20.00 | 5.90 | 6.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 25.00 | 10.90 | 11.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM |