Options Chain for TWO HARBORS INVENTMENT CORPOR COM (TWO) - $12.50 as of 5/14/2026 9:35:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 12.30 | 11.55 | 11.80 | 0.00 | 0.00% | 11.55 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 11:58:53 AM EST |
| 2.00 | 9.70 | 11.20 | 10.45 | 10.65 | 0.00 | 0.00% | 5.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 11:58:53 AM EST |
| 3.00 | 7.80 | 11.70 | 9.75 | 8.50 | 0.00 | 0.00% | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/14/2026 11:58:53 AM EST |
| 4.00 | 6.80 | 10.70 | 8.75 | 7.50 | 0.00 | 0.00% | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/14/2026 11:58:53 AM EST |
| 5.00 | 5.80 | 9.70 | 7.75 | 6.50 | 0.00 | 0.00% | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/14/2026 11:58:53 AM EST |
| 6.00 | 4.80 | 8.70 | 6.75 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 7.00 | 3.80 | 7.70 | 5.75 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 8.00 | 2.80 | 6.70 | 4.75 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 9.00 | 1.80 | 5.30 | 3.55 | % | 0.39 | 0 | 0 | 6.01 | 1.00 | 0.01 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 10.00 | 1.75 | 2.65 | 2.20 | % | 0.22 | 0 | 0 | 2.81 | 0.96 | 0.05 | -0.02 | 5/14/2026 11:58:53 AM EST | |||
| 11.00 | 0.70 | 1.80 | 1.25 | 1.60 | +0.07 | +4.58% | 0.11 | 3 | 297 | 2.82 | 0.87 | 0.13 | -0.11 | 5/14/2026 | 5/14/2026 11:58:53 AM EST |
| 12.00 | 0.30 | 0.85 | 0.58 | 0.80 | +0.28 | +53.85% | 0.05 | 3 | 1,269 | 2.76 | 0.68 | 0.24 | -0.23 | 5/14/2026 | 5/14/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.65 | 0.41 | 0.27 | -0.25 | 5/12/2026 | 5/14/2026 11:58:53 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.20 | 0.19 | -0.15 | 5/14/2026 11:58:53 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.00 | 0.07 | 0.10 | -0.05 | 5/13/2026 | 5/14/2026 11:58:53 AM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.02 | 0.04 | -0.01 | 5/11/2026 | 5/14/2026 11:58:53 AM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 11:58:53 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:58:53 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 11:58:53 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.68 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 5/14/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.71 | -0.04 | 0.05 | -0.02 | 5/13/2026 | 5/14/2026 11:58:53 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.78 | -0.13 | 0.13 | -0.11 | 5/1/2026 | 5/14/2026 11:58:53 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.85 | -0.32 | 0.24 | -0.23 | 5/7/2026 | 5/14/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 2.50 | 1.25 | % | 0.10 | 0 | 0 | 7.97 | -0.59 | 0.27 | -0.25 | 5/14/2026 11:58:53 AM EST | |||
| 14.00 | 0.00 | 3.50 | 1.75 | % | 0.12 | 0 | 0 | 9.21 | -0.80 | 0.19 | -0.15 | 5/14/2026 11:58:53 AM EST | |||
| 15.00 | 1.35 | 4.50 | 2.93 | % | 0.20 | 0 | 0 | 0.00 | -0.93 | 0.10 | -0.05 | 5/14/2026 11:58:53 AM EST | |||
| 16.00 | 1.55 | 5.50 | 3.53 | % | 0.22 | 0 | 0 | 0.00 | -0.98 | 0.04 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 17.00 | 2.55 | 6.50 | 4.53 | % | 0.27 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 18.00 | 3.50 | 7.50 | 5.50 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST |