Options Chain for TWO HBRS INVT CORP COM (TWO) - $10.09 as of 9/17/2025 9:23:59 AM 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 | 6.30 | 8.40 | 7.35 | 7.27 | 0.00 | 0.00% | 2.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 4.00 | 4.60 | 7.40 | 6.00 | 6.12 | 0.00 | 0.00% | 1.50 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:51 PM EST |
| 5.00 | 4.80 | 5.10 | 4.95 | 4.72 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:51 PM EST |
| 6.00 | 3.80 | 4.20 | 4.00 | 5.03 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 3:59:51 PM EST |
| 7.00 | 2.70 | 3.30 | 3.00 | 4.92 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/16/2025 3:59:51 PM EST |
| 8.00 | 1.70 | 2.80 | 2.25 | 1.95 | 0.00 | 0.00% | 0.28 | 0 | 12 | 7.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:51 PM EST |
| 9.00 | 0.75 | 1.50 | 1.13 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.40 | 0.45 | 1.17 | -0.02 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.91 | 0.00 | 0.02 | 0.00 | 9/15/2025 | 9/16/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 693 | 2.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/16/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/16/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.46 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/16/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:51 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 963 | 0.35 | -0.55 | 1.17 | -0.02 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 11.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 199 | 1.03 | -1.00 | 0.02 | 0.00 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 12.00 | 1.75 | 2.10 | 1.93 | 2.22 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.60 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:51 PM EST |
| 13.00 | 2.95 | 3.10 | 3.03 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 129 | 3.02 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/16/2025 3:59:51 PM EST |
| 14.00 | 3.90 | 4.20 | 4.05 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 28 | 3.07 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 3:59:51 PM EST |
| 15.00 | 4.90 | 5.20 | 5.05 | 4.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/16/2025 3:59:51 PM EST |
| 16.00 | 5.70 | 6.50 | 6.10 | % | 0.38 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 17.00 | 6.80 | 7.90 | 7.35 | % | 0.43 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 18.00 | 7.70 | 8.40 | 8.05 | % | 0.45 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 19.00 | 8.80 | 9.40 | 9.10 | 9.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:51 PM EST |
| 20.00 | 9.90 | 10.30 | 10.10 | 10.16 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:51 PM EST |
| 25.00 | 14.90 | 15.10 | 15.00 | 11.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 9/16/2025 3:59:51 PM EST |