Options Chain for TWO HBRS INVT CORP COM (TWO) - $9.78 as of 8/1/2025 8:56:31 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 | 6.60 | 7.20 | 6.90 | 6.81 | -0.61 | -8.23% | 2.30 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 4.00 | 5.60 | 6.20 | 5.90 | 5.74 | -0.14 | -2.39% | 1.48 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 5.00 | 4.50 | 5.20 | 4.85 | 5.47 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 6.00 | 3.50 | 4.00 | 3.75 | 5.03 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:51 PM EST |
| 7.00 | 2.65 | 3.20 | 2.93 | 4.92 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/1/2025 3:59:51 PM EST |
| 8.00 | 1.60 | 2.25 | 1.93 | % | 0.24 | 0 | 0 | 0.81 | 0.97 | 0.06 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 9.00 | 0.95 | 1.05 | 1.00 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.25 | 0.82 | 0.24 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.03 | 90 | 155 | 0.27 | 0.49 | 0.39 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 149 | 757 | 0.29 | 0.17 | 0.25 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.37 | 0.03 | 0.07 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,711 | 0.48 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.57 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/1/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 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 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.51 | -0.03 | 0.06 | 0.00 | 5/21/2025 | 8/1/2025 3:59:51 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 529 | 0.32 | -0.18 | 0.24 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.51 | +0.02 | +4.09% | 0.04 | 16 | 971 | 0.27 | -0.51 | 0.39 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 11.00 | 1.15 | 1.40 | 1.28 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 339 | 0.47 | -0.83 | 0.25 | 0.00 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 12.00 | 1.85 | 2.45 | 2.15 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.69 | -0.97 | 0.07 | 0.00 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 13.00 | 3.10 | 3.30 | 3.20 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 129 | 0.68 | -1.00 | 0.01 | 0.00 | 7/16/2025 | 8/1/2025 3:59:51 PM EST |
| 14.00 | 4.00 | 4.30 | 4.15 | 3.30 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.79 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:51 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 4.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 8/1/2025 3:59:51 PM EST |
| 16.00 | 6.00 | 6.30 | 6.15 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 17.00 | 7.00 | 7.30 | 7.15 | % | 0.42 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 18.00 | 8.10 | 8.40 | 8.25 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 19.00 | 8.90 | 9.30 | 9.10 | 9.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:51 PM EST |
| 20.00 | 9.90 | 10.30 | 10.10 | 10.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 25.00 | 15.00 | 15.30 | 15.15 | 11.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 8/1/2025 3:59:51 PM EST |