Options Chain for TWO HARBORS INVENTMENT CORPOR COM (TWO) - $11.00 as of 4/24/2026 5:42:29 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 | 7.10 | 11.50 | 9.30 | 9.70 | 0.00 | 0.00% | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 3.00 | 6.10 | 10.50 | 8.30 | 8.60 | 0.00 | 0.00% | 2.77 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 4.00 | 5.10 | 9.50 | 7.30 | 7.58 | 0.00 | 0.00% | 1.82 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 5.00 | 4.10 | 8.50 | 6.30 | % | 1.26 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 3.10 | 7.50 | 5.30 | % | 0.88 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 7.00 | 2.10 | 6.50 | 4.30 | % | 0.61 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 8.00 | 2.10 | 5.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 0.15 | 5.00 | 2.58 | 2.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.12 | 0.97 | 0.05 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 0.75 | 5.00 | 2.88 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.72 | 0.84 | 0.21 | 0.00 | 4/13/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.20 | 1.00 | 0.60 | 0.25 | +0.01 | +4.17% | 0.05 | 2 | 443 | 0.28 | 0.54 | 0.34 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 982 | 0.18 | 0.24 | 0.26 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.45 | 0.07 | 0.12 | 0.00 | 4/10/2026 | 4/24/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.39 | 0.02 | 0.03 | 0.00 | 4/2/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.48 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 3.20 | 1.60 | % | 0.10 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 26 | 2.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 405 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.45 | -0.03 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.27 | -0.16 | 0.21 | 0.00 | 4/6/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.31 | -0.46 | 0.34 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 0.05 | 4.90 | 2.48 | 1.45 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.54 | -0.76 | 0.26 | 0.00 | 3/31/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 1.05 | 5.00 | 3.03 | % | 0.23 | 0 | 2 | 1.73 | -0.93 | 0.12 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 14.00 | 1.10 | 5.50 | 3.30 | % | 0.24 | 0 | 0 | 1.82 | -0.98 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 15.00 | 2.10 | 5.30 | 3.70 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 16.00 | 3.10 | 7.50 | 5.30 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 17.00 | 4.10 | 8.50 | 6.30 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 18.00 | 5.10 | 9.50 | 7.30 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 19.00 | 6.10 | 10.50 | 8.30 | % | 0.44 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 7.10 | 11.50 | 9.30 | % | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 21.00 | 8.10 | 12.50 | 10.30 | % | 0.49 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 22.00 | 9.10 | 13.50 | 11.30 | % | 0.51 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 23.00 | 10.10 | 14.50 | 12.30 | % | 0.53 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 24.00 | 11.10 | 15.50 | 13.30 | % | 0.55 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 25.00 | 12.10 | 16.50 | 14.30 | % | 0.57 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |