Options Chain for TWO HBRS INVT CORP COM (TWO) - $13.04 as of 1/30/2026 7:06:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.80 | 11.20 | 10.00 | 8.60 | 0.00 | 0.00% | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:46 PM EST |
| 3.00 | 7.80 | 10.20 | 9.00 | 7.75 | 0.00 | 0.00% | 3.00 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:46 PM EST |
| 4.00 | 6.00 | 9.20 | 7.60 | 6.65 | 0.00 | 0.00% | 1.90 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:46 PM EST |
| 5.00 | 5.10 | 8.30 | 6.70 | 5.64 | 0.00 | 0.00% | 1.34 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:46 PM EST |
| 6.00 | 4.20 | 7.50 | 5.85 | % | 0.97 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 7.00 | 3.10 | 6.20 | 4.65 | 4.34 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.73 | 0.99 | 0.01 | 0.00 | 12/18/2025 | 1/30/2026 3:59:46 PM EST |
| 8.00 | 2.50 | 5.70 | 4.10 | 4.00 | 0.00 | 0.00% | 0.51 | 0 | 83 | 2.70 | 0.97 | 0.03 | -0.01 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 9.00 | 2.45 | 3.10 | 2.78 | 4.10 | 0.00 | 0.00% | 0.31 | 0 | 113 | 0.96 | 0.90 | 0.07 | -0.01 | 1/15/2026 | 1/30/2026 3:59:46 PM EST |
| 10.00 | 1.35 | 3.40 | 2.38 | 3.12 | -0.38 | -10.86% | 0.24 | 6 | 997 | 1.63 | 0.80 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 11.00 | 0.75 | 1.60 | 1.18 | 1.60 | -1.28 | -44.45% | 0.11 | 13 | 2,258 | 0.48 | 0.66 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 12.00 | 0.75 | 0.90 | 0.83 | 0.91 | -0.89 | -49.45% | 0.07 | 22 | 864 | 0.58 | 0.48 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 13.00 | 0.20 | 0.65 | 0.43 | 0.65 | -0.85 | -56.67% | 0.03 | 57 | 299 | 0.52 | 0.32 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.50 | -66.67% | 0.01 | 46 | 308 | 0.53 | 0.21 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.69 | 0.12 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.12 | -0.03 | -20.00% | 0.03 | 1 | 76 | 0.91 | 0.07 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.20 | 0.03 | 0.03 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.51 | 0.02 | 0.02 | 0.00 | 12/23/2025 | 1/30/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.02 | 3 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.47 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 1.35 | 0.68 | 0.46 | -0.08 | -14.82% | 0.23 | 2 | 3 | 5.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 1.90 | 0.95 | % | 0.24 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 44 | 80 | 1.50 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 119 | 1.69 | -0.03 | 0.03 | -0.01 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3,692 | 0.78 | -0.10 | 0.07 | -0.01 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.40 | +0.25 | +166.67% | 0.05 | 30 | 365 | 0.73 | -0.20 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 11.00 | 0.45 | 0.95 | 0.70 | 0.73 | +0.53 | +265.00% | 0.06 | 17 | 229 | 0.60 | -0.34 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 12.00 | 0.30 | 1.40 | 0.85 | 0.60 | +0.40 | +200.00% | 0.07 | 5 | 6 | 0.72 | -0.52 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 13.00 | 0.75 | 4.00 | 2.38 | 1.05 | +0.15 | +16.67% | 0.18 | 1 | 19 | 1.90 | -0.68 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 14.00 | 1.80 | 4.10 | 2.95 | 2.00 | +0.90 | +81.82% | 0.21 | 4 | 6 | 1.54 | -0.79 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 15.00 | 1.85 | 4.70 | 3.28 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.45 | -0.88 | 0.09 | -0.01 | 8/26/2025 | 1/30/2026 3:59:46 PM EST |
| 16.00 | 2.80 | 5.40 | 4.10 | % | 0.26 | 0 | 0 | 1.40 | -0.93 | 0.06 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 17.00 | 3.70 | 6.90 | 5.30 | % | 0.31 | 0 | 0 | 1.84 | -0.97 | 0.03 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 18.00 | 4.70 | 7.40 | 6.05 | % | 0.34 | 0 | 0 | 1.63 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 19.00 | 5.70 | 8.90 | 7.30 | % | 0.38 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 20.00 | 6.70 | 10.00 | 8.35 | 10.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:46 PM EST |
| 21.00 | 7.70 | 10.40 | 9.05 | % | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 22.00 | 8.70 | 12.00 | 10.35 | % | 0.47 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 23.00 | 9.80 | 12.30 | 11.05 | % | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 24.00 | 10.80 | 13.30 | 12.05 | % | 0.50 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 25.00 | 11.70 | 14.40 | 13.05 | % | 0.52 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |