Options Chain for TWO HARBORS INVENTMENT CORPOR COM (TWO) - $12.03 as of 8/17/2026 6:25:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.10 | 10.20 | 8.65 | 8.70 | 0.00 | 0.00% | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:04 PM EST |
| 5.00 | 6.10 | 9.20 | 7.65 | 7.45 | 0.00 | 0.00% | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:04 PM EST |
| 6.00 | 5.30 | 8.20 | 6.75 | 6.46 | 0.00 | 0.00% | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:04 PM EST |
| 7.00 | 4.40 | 7.20 | 5.80 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 8.00 | 3.40 | 6.20 | 4.80 | % | 0.60 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 9.00 | 2.30 | 5.20 | 3.75 | % | 0.42 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 10.00 | 1.25 | 4.20 | 2.73 | % | 0.27 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 11.00 | 0.45 | 1.50 | 0.98 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.57 | 0.55 | 1.82 | -0.01 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.12 | -0.45 | 1.82 | -0.01 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 13.00 | 0.95 | 1.05 | 1.00 | 0.96 | 0.00 | 0.00% | 0.08 | 0 | 880 | 0.72 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 14.00 | 1.05 | 4.10 | 2.58 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 40 | 5.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:04 PM EST |
| 15.00 | 2.05 | 5.10 | 3.58 | 2.75 | 0.00 | 0.00% | 0.24 | 0 | 33 | 6.16 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:04 PM EST |
| 16.00 | 2.15 | 6.10 | 4.13 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:04 PM EST |
| 17.00 | 4.40 | 7.10 | 5.75 | % | 0.34 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 18.00 | 5.00 | 8.10 | 6.55 | 6.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:04 PM EST |
| 19.00 | 6.00 | 9.10 | 7.55 | % | 0.40 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 20.00 | 7.00 | 10.10 | 8.55 | % | 0.43 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 21.00 | 7.10 | 11.10 | 9.10 | % | 0.43 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 22.00 | 9.20 | 12.10 | 10.65 | % | 0.48 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 23.00 | 9.80 | 13.10 | 11.45 | % | 0.50 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 24.00 | 10.80 | 14.10 | 12.45 | % | 0.52 | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST |