Options Chain for TWO HBRS INVT CORP COM (TWO)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 4 | 11/10/2022 | |||||
| 2.00 | 1.85 | 2.35 | % | 0 | 1 | ||||||||
| 3.00 | 0.85 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1,792 | 11/9/2022 | |||||
| 4.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 493 | 11/15/2022 | |||||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 754 | 11/25/2022 | |||||
| 6.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,698 | 12/1/2022 | |||||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,332 | 11/23/2022 | |||||
| 8.00 | 0.00 | 0.50 | % | 0 | 2 | ||||||||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | ||||||||
| 9.00 | 7.20 | 8.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 10.00 | 6.10 | 6.70 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 8:59:53 PM |
| 10.00 | 0.00 | 0.05 | % | 0 | 244 | ||||||||
| 11.00 | 5.10 | 5.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 12.00 | 4.20 | 4.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 2 | ||||||||
| 13.00 | 3.50 | 3.70 | 1.75 | 0.00 | 0.00% | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 8:59:53 PM |
| 14.00 | 2.10 | 2.90 | % | 0 | 0 | 1.04 | 0.97 | 0.05 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 15.00 | 1.55 | 1.75 | 1.60 | -0.30 | -15.79% | 4 | 56 | 0.36 | 0.88 | 0.14 | -0.01 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 15.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 3 | 11/3/2022 | |||||
| 16.00 | 0.75 | 0.85 | 0.75 | -0.10 | -11.77% | 1 | 309 | 0.36 | 0.69 | 0.29 | -0.02 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 17.00 | 0.15 | 0.30 | 0.15 | -0.18 | -54.55% | 12 | 427 | 0.30 | 0.35 | 0.36 | -0.01 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 135 | 0.41 | 0.07 | 0.14 | 0.00 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.01 | 0.02 | 0.00 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 20.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 2 | 11/3/2022 | |||||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 3 | 11/10/2022 | |||||
| 2.00 | 0.00 | 0.50 | % | 0 | 20 | ||||||||
| 3.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 20 | 190 | 12/2/2022 | |||||
| 4.00 | 0.00 | 0.45 | 0.23 | +0.13 | +130.00% | 1 | 201 | 12/2/2022 | |||||
| 5.00 | 0.70 | 1.20 | 0.76 | -0.24 | -24.00% | 6 | 324 | 12/2/2022 | |||||
| 6.00 | 1.75 | 2.20 | 2.13 | % | 1 | 45 | 12/2/2022 | ||||||
| 7.00 | 2.50 | 3.30 | % | 0 | 0 | ||||||||
| 8.00 | 3.50 | 4.30 | % | 0 | 23 | ||||||||
| 9.00 | 4.50 | 5.30 | % | 0 | 2 | ||||||||
| 9.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 10.00 | 5.40 | 6.40 | 6.56 | 0.00 | 0.00% | 0 | 0 | 11/2/2022 | |||||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 12.00 | 7.40 | 8.40 | % | 0 | 0 | ||||||||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.13 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:53 PM |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 60 | 0.57 | -0.03 | 0.05 | 0.00 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 15.00 | 0.05 | 0.15 | 0.14 | -0.01 | -6.67% | 1 | 60 | 0.46 | -0.12 | 0.14 | -0.01 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 15.00 | 10.20 | 11.70 | 11.49 | 0.00 | 0.00% | 0 | 0 | 11/2/2022 | |||||
| 16.00 | 0.20 | 0.30 | 0.33 | +0.08 | +32.00% | 56 | 104 | 0.38 | -0.31 | 0.29 | -0.02 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 17.00 | 0.60 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.65 | 0.36 | -0.01 | 11/30/2022 | 12/2/2022 8:59:53 PM |
| 18.00 | 0.65 | 1.65 | 1.36 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.93 | 0.14 | 0.00 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 19.00 | 2.10 | 2.80 | 2.70 | % | 3 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:53 PM | |
| 20.00 | 14.70 | 16.90 | % | 0 | 0 | ||||||||
| 20.00 | 3.30 | 3.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 21.00 | 4.30 | 4.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 22.00 | 5.30 | 5.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM |