Options Chain for TWO HARBORS INVENTMENT CORPOR COM (TWO) - $9.53 as of 3/18/2026 8:19:13 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 | 5.50 | 7.40 | 6.45 | % | 2.15 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 4.00 | 4.50 | 6.80 | 5.65 | % | 1.41 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 5.00 | 3.50 | 5.70 | 4.60 | % | 0.92 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 6.00 | 2.60 | 4.40 | 3.50 | % | 0.58 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 7.00 | 1.65 | 3.60 | 2.63 | 2.60 | % | 0.38 | 2 | 0 | 2.45 | 0.95 | 0.09 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST | |
| 8.00 | 1.20 | 2.10 | 1.65 | 2.15 | +0.95 | +79.17% | 0.21 | 10 | 55 | 1.31 | 0.80 | 0.14 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 9.00 | 0.95 | 1.25 | 1.10 | 1.12 | +0.35 | +45.46% | 0.12 | 183 | 14 | 0.84 | 0.62 | 0.18 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.27 | +96.43% | 0.06 | 5,889 | 84 | 0.76 | 0.43 | 0.18 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.23 | +0.08 | +53.34% | 0.03 | 3,230 | 342 | 0.72 | 0.28 | 0.15 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 145 | 194 | 0.75 | 0.17 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.09 | 0.08 | -0.01 | 2/27/2026 | 3/18/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.05 | 0.05 | 0.00 | 3/2/2026 | 3/18/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.93 | 0.03 | 0.03 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.01 | 0.01 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.10 | +0.03 | +42.86% | 0.05 | 1 | 3 | 1.79 | -0.05 | 0.09 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.04 | +19.05% | 0.03 | 3 | 141 | 0.69 | -0.20 | 0.14 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.40 | -53.34% | 0.05 | 4,603 | 509 | 0.57 | -0.38 | 0.18 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 10.00 | 0.90 | 2.45 | 1.68 | 0.73 | -0.67 | -47.86% | 0.17 | 3 | 151 | 1.27 | -0.57 | 0.18 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 11.00 | 1.00 | 2.90 | 1.95 | 1.88 | 0.00 | 0.00% | 0.18 | 0 | 103 | 1.80 | -0.72 | 0.15 | -0.01 | 3/11/2026 | 3/18/2026 4:00:05 PM EST |
| 12.00 | 2.15 | 3.80 | 2.98 | % | 0.25 | 0 | 0 | 1.97 | -0.83 | 0.12 | -0.01 | 3/18/2026 4:00:05 PM EST | |||
| 13.00 | 2.95 | 4.80 | 3.88 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -0.91 | 0.08 | -0.01 | 3/5/2026 | 3/18/2026 4:00:05 PM EST |
| 14.00 | 3.80 | 5.80 | 4.80 | 4.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.39 | -0.95 | 0.05 | 0.00 | 3/5/2026 | 3/18/2026 4:00:05 PM EST |
| 15.00 | 4.80 | 6.80 | 5.80 | % | 0.39 | 0 | 0 | 2.56 | -0.97 | 0.03 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 16.00 | 5.70 | 7.80 | 6.75 | % | 0.42 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 17.00 | 6.80 | 8.80 | 7.80 | % | 0.46 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 18.00 | 7.80 | 9.80 | 8.80 | % | 0.49 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 19.00 | 8.80 | 10.80 | 9.80 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST |