Options Chain for TWO HBRS INVT CORP COM (TWO) - $13.21 as of 3/31/2025 2:49:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.60 | 8.80 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 7.00 | 5.40 | 7.50 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 8.00 | 4.50 | 6.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 9.00 | 3.70 | 6.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 10.00 | 3.20 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 11.00 | 2.15 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 12.00 | 1.15 | 1.50 | 1.20 | -0.73 | -37.83% | 1 | 17 | 0.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 13.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 88 | 0.34 | 0.77 | 1.18 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 15 | 421 | 0.27 | 0.11 | 0.32 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.01 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 13.00 | 0.20 | 0.30 | 0.30 | -0.15 | -33.34% | 33 | 200 | 0.26 | -0.23 | 1.18 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 14.00 | 0.80 | 1.30 | 0.98 | 0.00 | 0.00% | 0 | 42 | 0.61 | -0.89 | 0.32 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 15.00 | 1.75 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.03 | 0.00 | 3/3/2025 | 3/31/2025 2:59:06 PM EST |
| 16.00 | 2.50 | 3.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 17.00 | 3.80 | 4.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 18.00 | 4.50 | 5.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 19.00 | 5.90 | 6.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 20.00 | 6.80 | 7.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 21.00 | 7.80 | 8.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 22.00 | 8.00 | 9.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |