Options Chain for TWO HBRS INVT CORP COM (TWO) - $10.00 as of 7/18/2025 3:41:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 7.80 | 7.05 | 8.03 | 0.00 | 0.00% | 2.35 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 4.00 | 5.60 | 6.20 | 5.90 | 6.98 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 5.00 | 4.60 | 5.20 | 4.90 | 6.01 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 6.00 | 3.60 | 4.20 | 3.90 | 5.03 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 7.00 | 2.65 | 3.30 | 2.98 | 4.01 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 8.00 | 1.75 | 2.45 | 2.10 | 3.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | 0.96 | 0.18 | 0.00 | 5/29/2025 | 7/18/2025 3:59:55 PM EST |
| 9.00 | 1.15 | 1.35 | 1.25 | 1.19 | -0.26 | -17.94% | 0.14 | 10 | 20 | 0.36 | 0.71 | 0.23 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.11 | -16.67% | 0.06 | 12 | 457 | 0.30 | 0.46 | 0.23 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.03 | -12.00% | 0.02 | 49 | 585 | 0.27 | 0.28 | 0.18 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 4 | 717 | 0.27 | 0.16 | 0.12 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 573 | 0.33 | 0.08 | 0.08 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.51 | 0.04 | 0.04 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.02 | 0.02 | 0.00 | 6/26/2025 | 7/18/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 7/18/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 7/18/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.56 | -0.04 | 0.18 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.04 | +8.70% | 0.03 | 15 | 176 | 0.35 | -0.29 | 0.23 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.10 | +12.50% | 0.09 | 31 | 348 | 0.28 | -0.54 | 0.23 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 11.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.20 | +14.82% | 0.14 | 1 | 259 | 0.28 | -0.72 | 0.18 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 12.00 | 2.35 | 2.55 | 2.45 | 2.50 | +0.44 | +21.36% | 0.20 | 1,010 | 137 | 0.31 | -0.84 | 0.12 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 13.00 | 3.10 | 3.60 | 3.35 | 2.86 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.28 | -0.92 | 0.08 | 0.00 | 6/9/2025 | 7/18/2025 3:59:55 PM EST |
| 14.00 | 4.30 | 4.60 | 4.45 | 4.44 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.47 | -0.96 | 0.04 | 0.00 | 6/2/2025 | 7/18/2025 3:59:55 PM EST |
| 15.00 | 5.00 | 5.60 | 5.30 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.46 | -0.98 | 0.02 | 0.00 | 6/27/2025 | 7/18/2025 3:59:55 PM EST |
| 16.00 | 6.10 | 6.70 | 6.40 | % | 0.40 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 17.00 | 7.10 | 7.60 | 7.35 | 6.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.71 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/18/2025 3:59:55 PM EST |
| 18.00 | 8.10 | 8.70 | 8.40 | % | 0.47 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 19.00 | 9.10 | 9.60 | 9.35 | 8.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 20.00 | 10.10 | 10.70 | 10.40 | 9.80 | 0.00 | 0.00% | 0.52 | 0 | 113 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |