[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTGC":3,"homepage-market-summary":35,"stock-options-HTGC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTGC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hercules Capital, Inc.","NYSE",null,"Common Stock","Hercules Capital Inc is a specialty finance company focused on providing senior secured loans to high-growth, venture capital-backed, and institutional-backed companies in a variety of technology and life sciences industries. The company's primary business objectives are to increase its net income, net investment income, and net asset value (NAV) through its investments mainly in structured debt or senior secured debt instruments of venture capital-backed and institutional-backed companies across a variety of technology-related industries at attractive yields. It finances companies belonging to computer software and hardware, networking systems, semiconductors, medical devices, bio-pharmaceutical, and other related sectors.","50","San Mateo, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6777,0.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},16.69,16.76,17.01,16.65,16.74,-0.05,-0.3,1175195.530281,10399,16.7474,19.13,13.7,1780011.7381563266,55.1,5363,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":223,"updated_at":528,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},123,7438,0.4,[190,191,195,199,203,207,211,215,219],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",74,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",102,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",193,"270416",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-05-21",228,"270521",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-08-20",319,"270820",{"date":216,"label":216,"type":181,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-12-17",438,"271217",{"date":220,"label":220,"type":181,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",473,"280121",[224,239,249,259,272,281,298,317,337,358,381,407,430,452,470,484,494,502,509,519],{"strike":225,"call":226,"put":235,"callItm":44,"putItm":14,"isAtm":14},5,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":231,"theta":231,"vega":231,"rho":234,"in_the_money":44},"HTGC  261016C00005000",10.6,13.2,11.1,0,0.4768,1,0.001504,{"contract_symbol":236,"symbol":236,"bid":231,"ask":237,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":238,"implied_volatility":238,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016P00005000",2.15,0.3848,{"strike":240,"call":241,"put":246,"callItm":44,"putItm":14,"isAtm":14},8,{"contract_symbol":242,"symbol":242,"bid":99,"ask":243,"last":244,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":231,"theta":231,"vega":231,"rho":245,"in_the_money":44},"HTGC  261016C00008000",10.8,9,0.002407,{"contract_symbol":247,"symbol":247,"bid":231,"ask":237,"last":172,"change":231,"changePercent":9,"volume":231,"openInterest":248,"open_interest":248,"iv":238,"implied_volatility":238,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016P00008000",50,{"strike":244,"call":250,"put":256,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":231,"theta":231,"vega":231,"rho":255,"in_the_money":44},"HTGC  261016C00009000",7.1,8.6,6.65,0.002707,{"contract_symbol":257,"symbol":257,"bid":231,"ask":172,"last":136,"change":231,"changePercent":9,"volume":231,"openInterest":258,"open_interest":258,"iv":238,"implied_volatility":238,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016P00009000",182,{"strike":260,"call":261,"put":267,"callItm":44,"putItm":14,"isAtm":14},10,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":231,"theta":231,"vega":231,"rho":266,"in_the_money":44},"HTGC  261016C00010000",6.1,7.8,7.15,0.003008,{"contract_symbol":268,"symbol":268,"bid":231,"ask":269,"last":270,"change":231,"changePercent":9,"volume":231,"openInterest":271,"open_interest":271,"iv":238,"implied_volatility":238,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016P00010000",1.4,0.26,23,{"strike":182,"call":273,"put":279,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":277,"theta":231,"vega":231,"rho":278,"in_the_money":44},"HTGC  261016C00011000",5.1,6.7,0.000001,0.003309,{"contract_symbol":280,"symbol":280,"bid":231,"ask":233,"last":172,"change":231,"changePercent":9,"volume":231,"openInterest":225,"open_interest":225,"iv":238,"implied_volatility":238,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016P00011000",{"strike":282,"call":283,"put":293,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":44},"HTGC  261016C00012000",4.2,5.6,5.25,0.999972,0.000086,-0.000007,0.000003,0.00361,{"contract_symbol":294,"symbol":294,"bid":231,"ask":295,"last":296,"change":231,"changePercent":9,"volume":231,"openInterest":297,"open_interest":297,"iv":238,"implied_volatility":238,"delta":231,"gamma":277,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016P00012000",0.6,0.05,244,{"strike":299,"call":300,"put":309,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":44},"HTGC  261016C00013000",3.2,4.6,0.998904,0.002653,-0.00023,0.000106,0.003905,{"contract_symbol":310,"symbol":310,"bid":231,"ask":296,"last":311,"change":231,"changePercent":9,"volume":231,"openInterest":312,"open_interest":312,"iv":238,"implied_volatility":238,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":231,"in_the_money":14},"HTGC  261016P00013000",0.04,1033,-0.000079,0.000285,-0.000016,0.000009,{"strike":318,"call":319,"put":329,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":322,"change":231,"changePercent":9,"volume":231,"openInterest":323,"open_interest":323,"iv":232,"implied_volatility":232,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":44},"HTGC  261016C00014000",2.2,3.4,35,0.984874,0.027639,-0.002396,0.001104,0.004133,{"contract_symbol":330,"symbol":330,"bid":231,"ask":296,"last":296,"change":231,"changePercent":9,"volume":231,"openInterest":331,"open_interest":331,"iv":238,"implied_volatility":238,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"HTGC  261016P00014000",1114,-0.003826,0.010222,-0.000577,0.00033,-0.00002,{"strike":338,"call":339,"put":349,"callItm":44,"putItm":14,"isAtm":44},15,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":231,"changePercent":9,"volume":231,"openInterest":182,"open_interest":182,"iv":232,"implied_volatility":232,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":44},"HTGC  261016C00015000",1.25,2.4,1.84,0.908639,0.118984,-0.010314,0.004753,0.004035,{"contract_symbol":350,"symbol":350,"bid":231,"ask":351,"last":296,"change":231,"changePercent":9,"volume":231,"openInterest":352,"open_interest":352,"iv":238,"implied_volatility":238,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"HTGC  261016P00015000",0.1,591,-0.051217,0.094391,-0.005329,0.003043,-0.000265,{"strike":359,"call":360,"put":371,"callItm":44,"putItm":14,"isAtm":44},16,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":363,"change":231,"changePercent":9,"volume":231,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":44},"HTGC  261016C00016000",0.65,1.15,64,0.4167,0.732482,0.272851,-0.018066,0.009527,0.003409,{"contract_symbol":372,"symbol":372,"bid":231,"ask":373,"last":373,"change":231,"changePercent":9,"volume":231,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"HTGC  261016P00016000",0.15,261,0.1914,-0.09874,0.313912,-0.004383,0.005033,-0.000504,{"strike":382,"call":383,"put":395,"callItm":14,"putItm":44,"isAtm":44},17,{"contract_symbol":384,"symbol":384,"bid":296,"ask":373,"last":385,"change":386,"changePercent":9,"volume":387,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"HTGC  261016C00017000",0.11,-0.09,82,800,0.1975,0.301487,0.609517,-0.009067,0.010087,0.001481,{"contract_symbol":396,"symbol":396,"bid":172,"ask":397,"last":398,"change":399,"changePercent":9,"volume":323,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"HTGC  261016P00017000",0.5,0.38,0.03,307,0.12,-0.808953,0.78403,-0.004303,0.007882,-0.004166,{"strike":408,"call":409,"put":421,"callItm":14,"putItm":44,"isAtm":44},18,{"contract_symbol":410,"symbol":410,"bid":231,"ask":296,"last":411,"change":412,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"HTGC  261016C00018000",0.02,-0.01,6,2281,0.2509,0.043178,0.126253,-0.00303,0.002654,0.000213,{"contract_symbol":422,"symbol":422,"bid":295,"ask":269,"last":423,"change":231,"changePercent":9,"volume":231,"openInterest":282,"open_interest":282,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":44},"HTGC  261016P00018000",1.14,0.131,-0.999543,0.004318,-0.000028,0.000047,-0.005412,{"strike":431,"call":432,"put":441,"callItm":14,"putItm":44,"isAtm":44},19,{"contract_symbol":433,"symbol":433,"bid":231,"ask":296,"last":399,"change":231,"changePercent":9,"volume":231,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"HTGC  261016C00019000",271,0.3892,0.029602,0.059731,-0.00345,0.001948,0.000145,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":342,"change":231,"changePercent":9,"volume":231,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"HTGC  261016P00019000",1.65,2.95,3,0.2124,-0.999768,0.001414,-0.000024,0.000025,-0.005714,{"strike":453,"call":454,"put":462,"callItm":14,"putItm":44,"isAtm":14},20,{"contract_symbol":455,"symbol":455,"bid":231,"ask":296,"last":399,"change":231,"changePercent":9,"volume":231,"openInterest":456,"open_interest":456,"iv":435,"implied_volatility":435,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"HTGC  261016C00020000",150,0.004065,0.01067,-0.000616,0.000348,0.00002,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":446,"implied_volatility":446,"delta":467,"gamma":468,"theta":231,"vega":231,"rho":469,"in_the_money":44},"HTGC  261016P00020000",2.6,4,4.46,-1,0.000004,-0.006016,{"strike":471,"call":472,"put":479,"callItm":14,"putItm":44,"isAtm":14},21,{"contract_symbol":473,"symbol":473,"bid":231,"ask":65,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":435,"implied_volatility":435,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"HTGC  261016C00021000",0.000377,0.001213,-0.00007,0.00004,0.000002,{"contract_symbol":480,"symbol":480,"bid":481,"ask":225,"last":482,"change":231,"changePercent":9,"volume":231,"openInterest":233,"open_interest":233,"iv":446,"implied_volatility":446,"delta":467,"gamma":231,"theta":231,"vega":231,"rho":483,"in_the_money":44},"HTGC  261016P00021000",3.6,5.45,-0.006317,{"strike":485,"call":486,"put":490,"callItm":14,"putItm":44,"isAtm":14},22,{"contract_symbol":487,"symbol":487,"bid":231,"ask":397,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":435,"implied_volatility":435,"delta":450,"gamma":488,"theta":489,"vega":291,"rho":231,"in_the_money":14},"HTGC  261016C00022000",0.000094,-0.000005,{"contract_symbol":491,"symbol":491,"bid":303,"ask":413,"last":492,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":446,"implied_volatility":446,"delta":467,"gamma":231,"theta":231,"vega":231,"rho":493,"in_the_money":44},"HTGC  261016P00022000",6.4,-0.006618,{"strike":271,"call":495,"put":498,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":496,"symbol":496,"bid":231,"ask":397,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":435,"implied_volatility":435,"delta":277,"gamma":497,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016C00023000",0.000005,{"contract_symbol":499,"symbol":499,"bid":500,"ask":252,"last":265,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":446,"implied_volatility":446,"delta":467,"gamma":231,"theta":231,"vega":231,"rho":501,"in_the_money":44},"HTGC  261016P00023000",5.4,-0.006919,{"strike":503,"call":504,"put":506,"callItm":14,"putItm":44,"isAtm":14},24,{"contract_symbol":505,"symbol":505,"bid":231,"ask":233,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":435,"implied_volatility":435,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016C00024000",{"contract_symbol":507,"symbol":507,"bid":492,"ask":99,"last":99,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":446,"implied_volatility":446,"delta":467,"gamma":231,"theta":231,"vega":231,"rho":508,"in_the_money":44},"HTGC  261016P00024000",-0.007219,{"strike":510,"call":511,"put":513,"callItm":14,"putItm":44,"isAtm":14},25,{"contract_symbol":512,"symbol":512,"bid":231,"ask":296,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":435,"implied_volatility":435,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016C00025000",{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":446,"implied_volatility":446,"delta":467,"gamma":231,"theta":231,"vega":231,"rho":518,"in_the_money":44},"HTGC  261016P00025000",7.4,9.1,9.05,-0.00752,{"strike":520,"call":521,"put":524,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":522,"symbol":522,"bid":231,"ask":523,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":435,"implied_volatility":435,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"HTGC  261016C00030000",0.9,{"contract_symbol":525,"symbol":525,"bid":282,"ask":526,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":446,"implied_volatility":446,"delta":467,"gamma":231,"theta":231,"vega":231,"rho":527,"in_the_money":44},"HTGC  261016P00030000",14.6,-0.009024,"2026-10-05T23:19:03.085844+00:00"]