Options Chain for TWO HBRS INVT CORP COM (TWO) - $10.24 as of 7/7/2025 9:58:57 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.00 | 5.90 | 7.40 | 6.65 | 7.09 | 0.00 | 0.00% | 1.66 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 4:00:01 PM EST |
5.00 | 5.00 | 6.30 | 5.65 | 6.08 | 0.00 | 0.00% | 1.13 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 4:00:01 PM EST |
6.00 | 4.00 | 5.40 | 4.70 | 5.04 | 0.00 | 0.00% | 0.78 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 4:00:01 PM EST |
7.00 | 2.95 | 4.40 | 3.68 | 4.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 4:00:01 PM EST |
8.00 | 2.00 | 3.30 | 2.65 | 2.75 | 0.00 | 0.00% | 0.33 | 0 | 13 | 3.32 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 4:00:01 PM EST |
9.00 | 1.00 | 2.10 | 1.55 | 1.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | 0.99 | 0.02 | 0.00 | 7/1/2025 | 7/7/2025 4:00:01 PM EST |
10.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.60 | -85.72% | 0.02 | 1 | 14 | 0.41 | 0.70 | 0.64 | -0.01 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
11.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 6 | 652 | 0.47 | 0.09 | 0.33 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.65 | 0.00 | 0.01 | 0.00 | 6/20/2025 | 7/7/2025 4:00:01 PM EST |
13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/7/2025 4:00:01 PM EST |
14.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/7/2025 4:00:01 PM EST |
15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
19.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/7/2025 4:00:01 PM EST |
20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/7/2025 4:00:01 PM EST |
6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 27 | 3.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/7/2025 4:00:01 PM EST |
8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.26 | -0.01 | 0.02 | 0.00 | 6/30/2025 | 7/7/2025 4:00:01 PM EST |
10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 515 | 0.29 | -0.30 | 0.64 | -0.01 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
11.00 | 0.60 | 0.95 | 0.78 | 0.70 | +0.20 | +40.00% | 0.07 | 151 | 964 | 0.70 | -0.91 | 0.33 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
12.00 | 1.45 | 2.00 | 1.73 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.24 | -1.00 | 0.01 | 0.00 | 7/3/2025 | 7/7/2025 4:00:01 PM EST |
13.00 | 2.45 | 2.90 | 2.68 | 2.87 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/7/2025 4:00:01 PM EST |
14.00 | 3.50 | 3.90 | 3.70 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
15.00 | 4.50 | 5.00 | 4.75 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
16.00 | 5.60 | 6.00 | 5.80 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
17.00 | 6.50 | 6.90 | 6.70 | % | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
18.00 | 7.40 | 9.10 | 8.25 | % | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
19.00 | 8.50 | 9.00 | 8.75 | % | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
20.00 | 9.40 | 10.00 | 9.70 | % | 0.48 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST |