Options Chain for TWO HBRS INVT CORP COM (TWO) - $9.82 as of 10/24/2025 8:53:14 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 | 7.10 | 8.60 | 7.85 | 7.99 | 0.00 | 0.00% | 3.92 | 0 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:52 PM EST |
| 3.00 | 6.10 | 7.60 | 6.85 | 7.15 | 0.00 | 0.00% | 2.28 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 3:59:52 PM EST |
| 4.00 | 5.10 | 6.60 | 5.85 | 5.89 | 0.00 | 0.00% | 1.46 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:52 PM EST |
| 5.00 | 4.30 | 5.50 | 4.90 | % | 0.98 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 6.00 | 3.30 | 4.50 | 3.90 | % | 0.65 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 7.00 | 2.30 | 3.50 | 2.90 | 2.60 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:52 PM EST |
| 8.00 | 1.55 | 2.00 | 1.78 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.75 | 1.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 9.00 | 0.60 | 1.35 | 0.98 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.83 | 0.89 | 0.25 | 0.00 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.24 | 0.00 | 0.00% | 0.03 | 135 | 2,565 | 0.27 | 0.44 | 0.54 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.33 | 0.07 | 0.19 | 0.00 | 10/16/2025 | 10/24/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.02 | 0.00 | 10/16/2025 | 10/24/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 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 | 6.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 25 | 2.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.09 | -0.11 | 0.25 | 0.00 | 10/20/2025 | 10/24/2025 3:59:52 PM EST |
| 10.00 | 0.35 | 1.40 | 0.88 | 0.35 | -0.15 | -30.00% | 0.09 | 1 | 86 | 0.27 | -0.56 | 0.54 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 11.00 | 0.85 | 1.55 | 1.20 | % | 0.11 | 0 | 0 | 0.74 | -0.93 | 0.19 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 12.00 | 1.80 | 2.55 | 2.18 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.02 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 13.00 | 2.60 | 3.80 | 3.20 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 14.00 | 3.60 | 4.80 | 4.20 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 16.00 | 5.50 | 6.90 | 6.20 | % | 0.39 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 17.00 | 6.50 | 7.90 | 7.20 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 18.00 | 7.50 | 8.90 | 8.20 | % | 0.46 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST |