Options Chain for TWO HBRS INVT CORP COM (TWO) - $10.01 as of 7/18/2025 6:23:13 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 6.60 | 7.30 | 6.95 | 8.03 | 0.00 | 0.00% | 2.32 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
4.00 | 5.80 | 6.20 | 6.00 | 7.09 | 0.00 | 0.00% | 1.50 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
5.00 | 4.80 | 5.20 | 5.00 | 6.05 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
6.00 | 3.80 | 4.20 | 4.00 | 5.03 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
7.00 | 2.85 | 3.20 | 3.03 | 3.00 | % | 0.43 | 2 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST | |
8.00 | 1.65 | 2.25 | 1.95 | 2.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.85 | 0.99 | 0.03 | 0.00 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
9.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.30 | -23.08% | 0.11 | 12 | 5 | 0.38 | 0.86 | 0.24 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
10.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.20 | -40.00% | 0.02 | 31 | 47 | 0.22 | 0.47 | 0.45 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.39 | 0.13 | 0.24 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | 0.02 | 0.05 | 0.00 | 7/3/2025 | 7/18/2025 3:59:55 PM EST |
13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
6.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:55 PM EST |
7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.03 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
9.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.02 | -11.77% | 0.01 | 3 | 15 | 0.30 | -0.14 | 0.24 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
10.00 | 0.35 | 0.45 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 150 | 71 | 0.32 | -0.53 | 0.45 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
11.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.15 | +15.00% | 0.11 | 40 | 46 | 0.45 | -0.87 | 0.24 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
12.00 | 1.85 | 2.25 | 2.05 | 1.77 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.05 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
13.00 | 2.90 | 3.60 | 3.25 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
14.00 | 4.10 | 4.30 | 4.20 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
15.00 | 4.90 | 5.40 | 5.15 | 4.23 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
16.00 | 6.00 | 6.60 | 6.30 | % | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
17.00 | 6.90 | 7.40 | 7.15 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
18.00 | 8.00 | 8.50 | 8.25 | % | 0.46 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
19.00 | 8.90 | 9.60 | 9.25 | % | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
20.00 | 9.90 | 10.60 | 10.25 | % | 0.51 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |