Options Chain for TWO HBRS INVT CORP COM (TWO) - $12.56 as of 4/23/2024 9:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 5.00 | 6.00 | 9.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 6.00 | 5.10 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:45 PM EST |
| 7.00 | 4.10 | 7.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 8.00 | 3.10 | 6.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 9.00 | 2.30 | 5.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 10.00 | 1.55 | 4.40 | 2.15 | 0.00 | 0.00% | 0 | 7 | 1.86 | 1.00 | 0.02 | 0.00 | 4/10/2024 | 4/23/2024 3:59:45 PM EST |
| 11.00 | 0.65 | 1.75 | 1.65 | +0.52 | +46.02% | 18 | 9 | 0.57 | 0.90 | 0.14 | 0.00 | 4/23/2024 | 4/23/2024 3:59:45 PM EST |
| 12.00 | 0.80 | 0.90 | 0.80 | +0.15 | +23.08% | 17 | 55 | 0.43 | 0.69 | 0.30 | -0.01 | 4/23/2024 | 4/23/2024 3:59:45 PM EST |
| 13.00 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 28 | 1,130 | 0.36 | 0.36 | 0.33 | -0.01 | 4/23/2024 | 4/23/2024 3:59:45 PM EST |
| 14.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 29 | 272 | 0.32 | 0.12 | 0.17 | 0.00 | 4/23/2024 | 4/23/2024 3:59:45 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.02 | 0.05 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 3:59:45 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 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 | 0.75 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.00 | 0.02 | 0.00 | 4/16/2024 | 4/23/2024 3:59:45 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.42 | -0.10 | 0.14 | 0.00 | 4/22/2024 | 4/23/2024 3:59:45 PM EST |
| 12.00 | 0.20 | 0.30 | 0.22 | -0.08 | -26.67% | 1 | 54 | 0.38 | -0.31 | 0.30 | -0.01 | 4/23/2024 | 4/23/2024 3:59:45 PM EST |
| 13.00 | 0.55 | 0.70 | 0.71 | -0.34 | -32.39% | 1 | 89 | 0.23 | -0.64 | 0.33 | -0.01 | 4/23/2024 | 4/23/2024 3:59:45 PM EST |
| 14.00 | 1.40 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.88 | 0.17 | 0.00 | 4/9/2024 | 4/23/2024 3:59:45 PM EST |
| 15.00 | 1.40 | 4.50 | % | 0 | 0 | 1.29 | -0.98 | 0.05 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 16.00 | 3.30 | 5.60 | % | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 17.00 | 3.40 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:45 PM EST |
| 18.00 | 5.10 | 7.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 19.00 | 6.30 | 8.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 20.00 | 7.10 | 9.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 21.00 | 8.10 | 10.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST | |||
| 25.00 | 12.10 | 13.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:45 PM EST |