Options Chain for TWO HBRS INVT CORP COM (TWO) - $11.86 as of 5/5/2025 9:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 7.10 | 6.66 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 5.70 | 6.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 4.80 | 5.60 | 4.91 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 3.80 | 4.70 | 3.08 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 2.75 | 3.10 | 2.23 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.98 | 0.02 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 1.95 | 2.05 | 2.20 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.89 | 0.10 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 116 | 0.35 | 0.76 | 0.21 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.40 | 0.55 | 0.45 | -0.03 | -6.25% | 15 | 884 | 0.31 | 0.49 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 11 | 1,281 | 0.28 | 0.21 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5,216 | 0.38 | 0.07 | 0.10 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.42 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.19 | % | 2 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.27 | +0.09 | +50.00% | 2 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.80 | -0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.02 | 0.02 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 356 | 0.42 | -0.11 | 0.10 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 1 | 286 | 0.35 | -0.24 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 3 | 269 | 0.30 | -0.51 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 1.15 | 1.25 | 1.24 | 0.00 | 0.00% | 0 | 218 | 0.23 | -0.79 | 0.24 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 2.05 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.93 | 0.10 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 2.90 | 3.30 | 4.21 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.98 | 0.03 | 0.00 | 11/18/2024 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 3.90 | 4.20 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 4.90 | 5.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 5.90 | 6.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 6.90 | 7.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 8.00 | 8.30 | 6.47 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 8.90 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 12.90 | 13.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |