Options Chain for TWO HBRS INVT CORP COM (TWO) - $10.05 as of 9/3/2025 9:23:39 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 6.10 | 7.60 | 6.85 | 6.91 | 0.00 | 0.00% | 2.28 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:57 PM EST |
4.00 | 5.90 | 6.70 | 6.30 | 6.12 | 0.00 | 0.00% | 1.57 | 0 | 4 | 5.13 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:57 PM EST |
5.00 | 4.90 | 5.30 | 5.10 | 4.72 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
6.00 | 3.90 | 4.20 | 4.05 | 5.03 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:57 PM EST |
7.00 | 2.95 | 3.80 | 3.38 | 4.92 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/3/2025 3:59:57 PM EST |
8.00 | 1.95 | 2.20 | 2.08 | 1.95 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:57 PM EST |
9.00 | 1.05 | 1.15 | 1.10 | 1.02 | +0.05 | +5.16% | 0.12 | 5 | 57 | 0.39 | 0.98 | 0.16 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
10.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.08 | +47.06% | 0.03 | 158 | 822 | 0.28 | 0.54 | 0.68 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.38 | 0.06 | 0.20 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 314 | 0.61 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
13.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 1,711 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 3:59:57 PM EST |
16.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/3/2025 3:59:57 PM EST |
17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/3/2025 3:59:57 PM EST |
19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/3/2025 3:59:57 PM EST |
20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/3/2025 3:59:57 PM EST |
25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/3/2025 3:59:57 PM EST |
4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/3/2025 3:59:57 PM EST |
9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.44 | -0.02 | 0.16 | 0.00 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
10.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.09 | -25.72% | 0.02 | 2 | 996 | 0.29 | -0.46 | 0.68 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
11.00 | 0.90 | 1.00 | 0.95 | 1.07 | -0.02 | -1.84% | 0.09 | 2 | 246 | 0.32 | -0.94 | 0.20 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
12.00 | 1.85 | 2.10 | 1.98 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.79 | -1.00 | 0.01 | 0.00 | 8/26/2025 | 9/3/2025 3:59:57 PM EST |
13.00 | 2.85 | 3.00 | 2.93 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 129 | 0.72 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/3/2025 3:59:57 PM EST |
14.00 | 3.80 | 4.10 | 3.95 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.21 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/3/2025 3:59:57 PM EST |
15.00 | 4.80 | 5.10 | 4.95 | 4.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/3/2025 3:59:57 PM EST |
16.00 | 5.80 | 6.10 | 5.95 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
17.00 | 6.80 | 7.10 | 6.95 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
18.00 | 7.80 | 8.20 | 8.00 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
19.00 | 8.80 | 9.10 | 8.95 | 9.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/3/2025 3:59:57 PM EST |
20.00 | 9.80 | 10.20 | 10.00 | 10.16 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:57 PM EST |
25.00 | 14.80 | 15.10 | 14.95 | 11.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 9/3/2025 3:59:57 PM EST |