[{"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","2026-10-02",{"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},1.6726,0.28,"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},16.74,16.98,17.08,16.695,16.94,-0.2,-1.18,1224654.930049,12001,16.787,19.13,13.7,1782409.773140212,56,5362,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":222,"updated_at":540,"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",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},77,7438,0,[189,190,194,198,202,206,210,214,218],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",74,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",102,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",193,"270416",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",228,"270521",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-08-20",319,"270820",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-12-17",438,"271217",{"date":219,"label":219,"type":181,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",473,"280121",[223,236,248,259,273,285,304,322,342,363,385,408,431,454,474,492,507,515,523,532],{"strike":224,"call":225,"put":232,"callItm":44,"putItm":14,"isAtm":14},5,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":230,"implied_volatility":230,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":231,"in_the_money":44},"HTGC  261016C00005000",10.6,13,11.1,0.5841,0.001531,{"contract_symbol":233,"symbol":233,"bid":187,"ask":234,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016P00005000",2.15,0.3985,{"strike":237,"call":238,"put":244,"callItm":44,"putItm":14,"isAtm":14},8,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":230,"implied_volatility":230,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":243,"in_the_money":44},"HTGC  261016C00008000",8.1,10.8,9,0.00245,{"contract_symbol":245,"symbol":245,"bid":187,"ask":234,"last":246,"change":187,"changePercent":9,"volume":187,"openInterest":247,"open_interest":247,"iv":235,"implied_volatility":235,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016P00008000",0.2,50,{"strike":242,"call":249,"put":255,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":230,"implied_volatility":230,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":254,"in_the_money":44},"HTGC  261016C00009000",7.1,8.6,6.65,0.002756,{"contract_symbol":256,"symbol":256,"bid":187,"ask":246,"last":257,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":235,"implied_volatility":235,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016P00009000",0.09,182,{"strike":260,"call":261,"put":268,"callItm":44,"putItm":14,"isAtm":14},10,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":230,"implied_volatility":230,"delta":51,"gamma":266,"theta":187,"vega":187,"rho":267,"in_the_money":44},"HTGC  261016C00010000",6.1,7.6,7.15,0.000001,0.003062,{"contract_symbol":269,"symbol":269,"bid":187,"ask":270,"last":271,"change":187,"changePercent":9,"volume":187,"openInterest":272,"open_interest":272,"iv":235,"implied_volatility":235,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016P00010000",1.2,0.26,23,{"strike":182,"call":274,"put":283,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":230,"implied_volatility":230,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":44},"HTGC  261016C00011000",5.1,6.5,0.999985,0.000038,-0.000005,0.000002,0.003369,{"contract_symbol":284,"symbol":284,"bid":187,"ask":51,"last":246,"change":187,"changePercent":9,"volume":187,"openInterest":224,"open_interest":224,"iv":235,"implied_volatility":235,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016P00011000",{"strike":286,"call":287,"put":297,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":230,"implied_volatility":230,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":44},"HTGC  261016C00012000",4.2,5.4,5.25,0.999554,0.000934,-0.000123,0.000047,0.003673,{"contract_symbol":298,"symbol":298,"bid":187,"ask":299,"last":300,"change":187,"changePercent":9,"volume":187,"openInterest":301,"open_interest":301,"iv":235,"implied_volatility":235,"delta":302,"gamma":303,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016P00012000",0.6,0.05,244,-0.000001,0.000003,{"strike":228,"call":305,"put":314,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":230,"implied_volatility":230,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":44},"HTGC  261016C00013000",3.2,4.4,0.994446,0.009264,-0.001216,0.000466,0.003952,{"contract_symbol":315,"symbol":315,"bid":187,"ask":300,"last":316,"change":187,"changePercent":9,"volume":187,"openInterest":317,"open_interest":317,"iv":235,"implied_volatility":235,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":302,"in_the_money":14},"HTGC  261016P00013000",0.04,1033,-0.000116,0.000388,-0.000024,0.000013,{"strike":323,"call":324,"put":334,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":327,"change":187,"changePercent":9,"volume":187,"openInterest":328,"open_interest":328,"iv":230,"implied_volatility":230,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"HTGC  261016C00014000",2.2,3.4,35,0.965185,0.044893,-0.005893,0.002257,0.004101,{"contract_symbol":335,"symbol":335,"bid":187,"ask":300,"last":300,"change":187,"changePercent":9,"volume":187,"openInterest":336,"open_interest":336,"iv":235,"implied_volatility":235,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"HTGC  261016P00014000",1114,-0.004406,0.011049,-0.000675,0.000379,-0.000023,{"strike":343,"call":344,"put":354,"callItm":44,"putItm":14,"isAtm":44},15,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":187,"changePercent":9,"volume":187,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":44},"HTGC  261016C00015000",1.45,2.4,1.84,0.872727,0.121639,-0.015969,0.006116,0.003905,{"contract_symbol":355,"symbol":355,"bid":187,"ask":356,"last":300,"change":187,"changePercent":9,"volume":187,"openInterest":357,"open_interest":357,"iv":235,"implied_volatility":235,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"HTGC  261016P00015000",0.1,591,-0.051555,0.090387,-0.005524,0.003101,-0.000273,{"strike":364,"call":365,"put":375,"callItm":44,"putItm":14,"isAtm":44},16,{"contract_symbol":366,"symbol":366,"bid":299,"ask":346,"last":367,"change":187,"changePercent":9,"volume":187,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":44},"HTGC  261016C00016000",1.15,64,0.4844,0.723535,0.235416,-0.021251,0.009815,0.003403,{"contract_symbol":376,"symbol":376,"bid":187,"ask":377,"last":377,"change":187,"changePercent":9,"volume":187,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"HTGC  261016P00016000",0.15,261,0.2257,-0.114609,0.292458,-0.005731,0.005681,-0.0006,{"strike":386,"call":387,"put":398,"callItm":14,"putItm":44,"isAtm":44},17,{"contract_symbol":388,"symbol":388,"bid":300,"ask":132,"last":377,"change":389,"changePercent":9,"volume":390,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"HTGC  261016C00017000",-0.05,71,800,0.2794,0.39734,0.470465,-0.014132,0.011315,0.001971,{"contract_symbol":399,"symbol":399,"bid":400,"ask":132,"last":157,"change":187,"changePercent":9,"volume":187,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"HTGC  261016P00017000",0.3,307,0.1562,-0.689858,0.769811,-0.00723,0.010352,-0.003641,{"strike":409,"call":410,"put":421,"callItm":14,"putItm":44,"isAtm":44},18,{"contract_symbol":411,"symbol":411,"bid":187,"ask":300,"last":412,"change":117,"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",0.02,6,2281,0.2389,0.046555,0.138978,-0.003052,0.002858,0.000235,{"contract_symbol":422,"symbol":422,"bid":299,"ask":423,"last":424,"change":187,"changePercent":9,"volume":187,"openInterest":286,"open_interest":286,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":44},"HTGC  261016P00018000",1.4,1.14,0.2701,-0.930573,0.168363,-0.004726,0.003914,-0.005163,{"strike":432,"call":433,"put":443,"callItm":14,"putItm":44,"isAtm":44},19,{"contract_symbol":434,"symbol":434,"bid":187,"ask":300,"last":435,"change":187,"changePercent":9,"volume":187,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"HTGC  261016C00019000",0.03,271,0.3777,0.031435,0.063819,-0.003504,0.002075,0.000157,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":347,"change":187,"changePercent":9,"volume":187,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":44},"HTGC  261016P00019000",1.65,2.75,3,0.3711,-0.970919,0.060899,-0.003227,0.001945,-0.005673,{"strike":455,"call":456,"put":464,"callItm":14,"putItm":44,"isAtm":14},20,{"contract_symbol":457,"symbol":457,"bid":187,"ask":300,"last":435,"change":187,"changePercent":9,"volume":187,"openInterest":458,"open_interest":458,"iv":437,"implied_volatility":437,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"HTGC  261016C00020000",150,0.004194,0.011152,-0.000612,0.000363,0.000021,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":448,"implied_volatility":448,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":44},"HTGC  261016P00020000",2.6,4,4.46,-0.996366,0.009985,-0.000529,0.000319,-0.006106,{"strike":475,"call":476,"put":483,"callItm":14,"putItm":44,"isAtm":14},21,{"contract_symbol":477,"symbol":477,"bid":187,"ask":478,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":437,"implied_volatility":437,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":281,"in_the_money":14},"HTGC  261016C00021000",1.05,0.00037,0.001214,-0.000067,0.000039,{"contract_symbol":484,"symbol":484,"bid":485,"ask":224,"last":486,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":448,"implied_volatility":448,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":44},"HTGC  261016P00021000",3.6,5.45,-0.999704,0.001002,-0.000053,0.000032,-0.00643,{"strike":493,"call":494,"put":499,"callItm":14,"putItm":44,"isAtm":14},22,{"contract_symbol":495,"symbol":495,"bid":187,"ask":496,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":437,"implied_volatility":437,"delta":497,"gamma":498,"theta":280,"vega":303,"rho":187,"in_the_money":14},"HTGC  261016C00022000",0.5,0.000023,0.000088,{"contract_symbol":500,"symbol":500,"bid":501,"ask":413,"last":502,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":448,"implied_volatility":448,"delta":503,"gamma":504,"theta":505,"vega":281,"rho":506,"in_the_money":44},"HTGC  261016P00022000",4.6,6.4,-0.999984,0.000066,-0.000004,-0.006738,{"strike":272,"call":508,"put":511,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":509,"symbol":509,"bid":187,"ask":496,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":437,"implied_volatility":437,"delta":266,"gamma":510,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016C00023000",0.000005,{"contract_symbol":512,"symbol":512,"bid":290,"ask":251,"last":265,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":448,"implied_volatility":448,"delta":513,"gamma":303,"theta":187,"vega":187,"rho":514,"in_the_money":44},"HTGC  261016P00023000",-0.999999,-0.007043,{"strike":516,"call":517,"put":519,"callItm":14,"putItm":44,"isAtm":14},24,{"contract_symbol":518,"symbol":518,"bid":187,"ask":51,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":437,"implied_volatility":437,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016C00024000",{"contract_symbol":520,"symbol":520,"bid":502,"ask":240,"last":240,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":448,"implied_volatility":448,"delta":521,"gamma":187,"theta":187,"vega":187,"rho":522,"in_the_money":44},"HTGC  261016P00024000",-1,-0.00735,{"strike":71,"call":524,"put":526,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":525,"symbol":525,"bid":187,"ask":300,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":437,"implied_volatility":437,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016C00025000",{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":448,"implied_volatility":448,"delta":521,"gamma":187,"theta":187,"vega":187,"rho":531,"in_the_money":44},"HTGC  261016P00025000",7.4,9.1,9.05,-0.007656,{"strike":533,"call":534,"put":536,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":535,"symbol":535,"bid":187,"ask":72,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":437,"implied_volatility":437,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HTGC  261016C00030000",{"contract_symbol":537,"symbol":537,"bid":286,"ask":538,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":448,"implied_volatility":448,"delta":521,"gamma":187,"theta":187,"vega":187,"rho":539,"in_the_money":44},"HTGC  261016P00030000",14.6,-0.009188,"2026-10-05T15:44:13.095455+00:00"]