Options Chain for TWO HBRS INVT CORP COM (TWO) - $11.09 as of 12/24/2025 8:20:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.30 | 9.80 | 9.05 | % | 4.53 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 3.00 | 7.30 | 8.80 | 8.05 | % | 2.68 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 4.00 | 6.30 | 7.80 | 7.05 | 6.93 | 0.00 | 0.00% | 1.76 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:50 PM EST |
| 5.00 | 5.30 | 6.80 | 6.05 | 5.96 | 0.00 | 0.00% | 1.21 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:50 PM EST |
| 6.00 | 4.40 | 5.60 | 5.00 | % | 0.83 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 7.00 | 3.40 | 4.60 | 4.00 | % | 0.57 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 8.00 | 2.40 | 3.60 | 3.00 | % | 0.38 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 9.00 | 1.65 | 2.40 | 2.03 | 1.25 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/24/2025 12:59:50 PM EST |
| 10.00 | 0.45 | 1.20 | 0.83 | 1.10 | -0.36 | -24.66% | 0.08 | 2 | 202 | 0.29 | 0.86 | 0.31 | 0.00 | 12/24/2025 | 12/24/2025 12:59:50 PM EST |
| 11.00 | 0.25 | 0.65 | 0.45 | 0.32 | -0.08 | -20.00% | 0.04 | 19 | 1,346 | 0.44 | 0.51 | 0.34 | -0.01 | 12/24/2025 | 12/24/2025 12:59:50 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.57 | 0.22 | 0.24 | -0.01 | 12/23/2025 | 12/24/2025 12:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.07 | 0.10 | 0.00 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.56 | 0.02 | 0.03 | 0.00 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.77 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/24/2025 12:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:50 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:50 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.22 | +0.07 | +46.67% | 0.02 | 1 | 328 | 0.46 | -0.14 | 0.31 | 0.00 | 12/24/2025 | 12/24/2025 12:59:50 PM EST |
| 11.00 | 0.30 | 0.80 | 0.55 | 0.60 | +0.20 | +50.00% | 0.05 | 5 | 254 | 0.45 | -0.49 | 0.34 | -0.01 | 12/24/2025 | 12/24/2025 12:59:50 PM EST |
| 12.00 | 1.05 | 1.80 | 1.43 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.03 | -0.78 | 0.24 | -0.01 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 13.00 | 0.95 | 2.70 | 1.83 | % | 0.14 | 0 | 0 | 1.20 | -0.93 | 0.10 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 14.00 | 2.70 | 3.90 | 3.30 | % | 0.24 | 0 | 0 | 1.63 | -0.98 | 0.03 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 15.00 | 3.70 | 4.90 | 4.30 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 16.00 | 4.70 | 5.90 | 5.30 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 17.00 | 5.50 | 7.00 | 6.25 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 18.00 | 6.50 | 8.00 | 7.25 | % | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST |