Options Chain for TWO HBRS INVT CORP COM (TWO) - $11.46 as of 11/20/2024 8:49:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 9.10 | 10.80 | 0.00 | 0.00% | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:08 PM EST |
| 4.00 | 6.10 | 8.60 | 8.82 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 4:00:08 PM EST |
| 5.00 | 6.40 | 8.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 6.00 | 3.80 | 6.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 7.00 | 2.85 | 5.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 8.00 | 2.25 | 4.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 9.00 | 2.20 | 2.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 10.00 | 0.40 | 2.60 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.97 | 0.08 | 0.00 | 7/3/2024 | 11/20/2024 4:00:08 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | -0.20 | -23.53% | 261 | 245 | 0.26 | 0.75 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | -0.06 | -42.86% | 2 | 1,281 | 0.18 | 0.23 | 0.49 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 1 | 250 | 0.32 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 786 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 467 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:08 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 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 | 0.50 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:08 PM EST |
| 9.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.22 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 4:00:08 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,176 | 0.45 | -0.03 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 11.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 74 | 0.25 | -0.25 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 12 | 409 | 0.20 | -0.77 | 0.49 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 13.00 | 0.45 | 1.60 | 1.48 | 0.00 | 0.00% | 0 | 5,038 | 0.61 | -0.99 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 14.00 | 0.80 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 9 | 0.79 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 15.00 | 3.40 | 3.80 | 1.98 | 0.00 | 0.00% | 0 | 11 | 0.95 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:08 PM EST |
| 16.00 | 4.40 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 10 | 1.08 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 17.00 | 4.40 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 18.00 | 6.40 | 6.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 19.00 | 5.90 | 7.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 20.00 | 8.30 | 10.30 | 6.43 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:08 PM EST |
| 25.00 | 13.40 | 13.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |