Options Chain for TWO HBRS INVT CORP COM (TWO) - $11.02 as of 7/2/2025 9:43:17 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.00 | 6.80 | 7.60 | 7.09 | +0.02 | +0.29% | 107 | 18 | 5.86 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
5.00 | 5.80 | 6.30 | 6.08 | +0.04 | +0.67% | 30 | 8 | 3.20 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
6.00 | 4.90 | 5.10 | 5.04 | -0.05 | -0.99% | 3 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
7.00 | 4.00 | 4.10 | 4.00 | -0.08 | -1.97% | 1,000 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
8.00 | 2.95 | 3.20 | 2.75 | +0.22 | +8.70% | 100 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
9.00 | 1.75 | 2.75 | 1.87 | 0.00 | 0.00% | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:02 PM EST |
10.00 | 0.90 | 1.25 | 1.00 | +0.15 | +17.65% | 1,510 | 1,076 | 0.75 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
11.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 21 | 551 | 0.17 | 0.48 | 2.39 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/2/2025 4:00:02 PM EST |
13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/2/2025 4:00:02 PM EST |
14.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:02 PM EST |
15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
17.00 | 0.00 | 0.60 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
18.00 | 0.00 | 0.65 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
19.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/2/2025 4:00:02 PM EST |
20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.00 | 0.00 | 0.35 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 4:00:02 PM EST |
6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
7.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/2/2025 4:00:02 PM EST |
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:02 PM EST |
10.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 30 | 485 | 0.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
11.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 160 | 759 | 0.16 | -0.52 | 2.39 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
12.00 | 1.10 | 1.40 | 1.50 | -0.24 | -13.80% | 1 | 55 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
13.00 | 2.05 | 2.65 | 2.87 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:02 PM EST |
14.00 | 3.10 | 3.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
15.00 | 4.10 | 4.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
16.00 | 5.20 | 5.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
17.00 | 6.10 | 7.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
18.00 | 6.10 | 8.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
19.00 | 8.10 | 8.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
20.00 | 9.20 | 9.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST |