Options Chain for TWO HBRS INVT CORP COM (TWO) - $12.05 as of 5/16/2025 3:52:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 8.10 | 7.25 | +0.28 | +4.02% | 1 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 5.80 | 7.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 4.80 | 5.30 | 4.91 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/16/2025 3:59:57 PM EST |
| 8.00 | 3.80 | 4.20 | 3.08 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 2.75 | 3.20 | 2.91 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 1.85 | 2.70 | 2.10 | +0.08 | +3.96% | 4 | 42 | 0.52 | 0.97 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 0.90 | 1.40 | 1.16 | 0.00 | 0.00% | 0 | 117 | 0.33 | 0.85 | 0.21 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | +0.01 | +2.57% | 36 | 2,299 | 0.26 | 0.53 | 0.42 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 17 | 1,472 | 0.24 | 0.14 | 0.27 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5,216 | 0.42 | 0.01 | 0.05 | 0.00 | 4/29/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 356 | 0.51 | -0.03 | 0.05 | 0.00 | 5/1/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1,191 | 0.36 | -0.15 | 0.21 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 0.30 | 0.40 | 0.34 | +0.04 | +13.34% | 2 | 316 | 0.26 | -0.47 | 0.42 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 1.00 | 1.20 | 1.10 | -0.02 | -1.79% | 1 | 218 | 0.21 | -0.86 | 0.27 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 1.80 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.05 | 0.00 | 5/6/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 1.45 | 4.20 | 4.21 | 0.00 | 0.00% | 0 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 3.80 | 4.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 17.00 | 4.70 | 6.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 18.00 | 5.90 | 6.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 19.00 | 6.80 | 7.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.00 | 7.90 | 8.20 | 6.47 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/16/2025 3:59:57 PM EST |
| 21.00 | 8.80 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 3:59:57 PM EST |
| 25.00 | 12.80 | 13.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST |