Options Chain for TWO HARBORS INVENTMENT CORPOR COM (TWO) - $11.10 as of 2/13/2026 7:07:00 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 | 8.20 | 10.90 | 9.55 | 8.50 | 0.00 | 0.00% | 4.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:37 PM EST |
| 3.00 | 7.20 | 9.90 | 8.55 | 7.55 | 0.00 | 0.00% | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:37 PM EST |
| 4.00 | 6.30 | 8.90 | 7.60 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 5.00 | 5.30 | 7.10 | 6.20 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 6.00 | 4.40 | 7.00 | 5.70 | % | 0.95 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 7.00 | 3.40 | 6.00 | 4.70 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 8.00 | 2.40 | 4.90 | 3.65 | 2.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 1/5/2026 | 2/13/2026 3:59:37 PM EST |
| 9.00 | 1.65 | 3.00 | 2.33 | 1.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.64 | 0.98 | 0.04 | -0.01 | 2/9/2026 | 2/13/2026 3:59:37 PM EST |
| 10.00 | 1.10 | 2.05 | 1.58 | 1.76 | +0.43 | +32.34% | 0.16 | 147 | 161 | 2.03 | 0.88 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 11.00 | 0.05 | 1.15 | 0.60 | 0.78 | +0.48 | +160.00% | 0.05 | 3 | 906 | 1.47 | 0.66 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.22 | +0.12 | +120.00% | 0.02 | 2 | 1,799 | 0.64 | 0.36 | 0.29 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.84 | 0.14 | 0.18 | -0.02 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.86 | 0.04 | 0.07 | -0.01 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 177 | 2.29 | 0.01 | 0.02 | 0.00 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:37 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:37 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.81 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:37 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:37 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:37 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:37 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:37 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:37 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:37 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 2/13/2026 3:59:37 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.40 | -0.02 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 84 | 1.18 | -0.12 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 11.00 | 0.05 | 1.25 | 0.65 | 0.30 | -0.15 | -33.34% | 0.06 | 11 | 170 | 1.35 | -0.34 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 12.00 | 0.40 | 0.95 | 0.68 | 0.67 | -0.33 | -33.00% | 0.06 | 4 | 126 | 0.98 | -0.64 | 0.29 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 13.00 | 1.15 | 2.40 | 1.78 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 74 | 2.24 | -0.86 | 0.18 | -0.02 | 1/30/2026 | 2/13/2026 3:59:37 PM EST |
| 14.00 | 1.50 | 3.80 | 2.65 | % | 0.19 | 0 | 0 | 3.33 | -0.96 | 0.07 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 15.00 | 2.50 | 4.90 | 3.70 | % | 0.25 | 0 | 0 | 3.88 | -0.99 | 0.02 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 16.00 | 3.50 | 5.80 | 4.65 | % | 0.29 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 17.00 | 4.50 | 6.90 | 5.70 | % | 0.34 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 18.00 | 5.50 | 7.80 | 6.65 | % | 0.37 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 19.00 | 6.10 | 8.80 | 7.45 | % | 0.39 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 20.00 | 7.90 | 9.80 | 8.85 | 9.48 | 0.00 | 0.00% | 0.44 | 0 | 4 | 5.13 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:37 PM EST |
| 21.00 | 8.90 | 10.80 | 9.85 | % | 0.47 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 22.00 | 9.90 | 11.90 | 10.90 | % | 0.50 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 23.00 | 10.80 | 12.80 | 11.80 | % | 0.51 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 24.00 | 11.60 | 13.80 | 12.70 | % | 0.53 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST |