Options Chain for TWO HBRS INVT CORP COM (TWO) - $13.86 as of 9/6/2024 3:12:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.10 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 5.00 | 7.00 | 10.30 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 6.00 | 6.20 | 9.30 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 7.00 | 5.20 | 8.30 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 8.00 | 4.10 | 7.30 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 9.00 | 3.00 | 6.30 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 10.00 | 2.05 | 5.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 11.00 | 1.05 | 4.30 | 2.25 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:47 PM EST |
| 12.00 | 0.05 | 1.90 | 1.90 | -0.25 | -11.63% | 1 | 90 | 0.53 | 1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 13.00 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 747 | 0.43 | 0.92 | 0.23 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 14.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 958 | 0.18 | 0.38 | 0.73 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 317 | 0.33 | 0.01 | 0.07 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 9/6/2024 3:59:47 PM EST |
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:47 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.53 | 0.00 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 497 | 0.37 | -0.08 | 0.23 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 14.00 | 0.25 | 0.35 | 0.31 | +0.06 | +24.00% | 2 | 150 | 0.18 | -0.62 | 0.73 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 2.95 | 1.34 | 0.00 | 0.00% | 0 | 3 | 1.53 | -0.99 | 0.07 | 0.00 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 16.00 | 0.50 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:47 PM EST |
| 17.00 | 1.45 | 5.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 18.00 | 2.45 | 6.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 19.00 | 3.40 | 7.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 20.00 | 4.60 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:47 PM EST |
| 21.00 | 5.70 | 8.60 | 8.55 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:47 PM EST |
| 25.00 | 9.60 | 12.80 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |