Options Chain for TWO HBRS INVT CORP COM (TWO) - $10.85 as of 5/27/2025 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.70 | 7.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 5.80 | 6.50 | 6.03 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 6.00 | 3.80 | 5.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 2.95 | 4.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 2.70 | 3.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 1.80 | 2.75 | % | 0 | 0 | 1.06 | 0.91 | 0.18 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 1.00 | 1.80 | 1.96 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.69 | 0.22 | 0.00 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.40 | 0.75 | 0.45 | -0.03 | -6.25% | 10 | 5 | 0.42 | 0.45 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 0.10 | 0.75 | 0.15 | -0.06 | -28.58% | 132 | 24 | 0.44 | 0.23 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.08 | 0.10 | 0.00 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.03 | 0.04 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | -0.09 | 0.18 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 0.10 | 0.70 | 0.45 | 0.00 | 0.00% | 219 | 0 | 0.48 | -0.31 | 0.22 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.60 | 1.15 | 1.00 | +0.20 | +25.00% | 8 | 491 | 0.44 | -0.55 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 1.25 | 1.85 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.77 | 0.19 | 0.00 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 0.95 | 2.75 | % | 0 | 0 | 0.76 | -0.92 | 0.10 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 14.00 | 3.10 | 3.80 | % | 0 | 0 | 0.95 | -0.97 | 0.04 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 4.00 | 4.60 | % | 0 | 0 | 1.08 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 5.10 | 5.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 17.00 | 6.10 | 7.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 18.00 | 7.10 | 8.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 19.00 | 8.10 | 9.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 9.10 | 10.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |