Options Chain for TWO HARBORS INVENTMENT CORPOR COM (TWO) - $12.07 as of 7/2/2026 9:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.20 | 9.20 | 7.20 | 7.55 | 0.00 | 0.00% | 1.44 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 6.00 | 4.20 | 8.20 | 6.20 | % | 1.03 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 7.00 | 3.20 | 7.20 | 5.20 | % | 0.74 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 8.00 | 2.25 | 6.20 | 4.23 | 4.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 9.00 | 2.30 | 5.20 | 3.75 | % | 0.42 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 10.00 | 0.25 | 4.30 | 2.28 | % | 0.23 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 11.00 | 0.10 | 3.30 | 1.70 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.16 | 0.70 | 2.24 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 19 | 0.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 25 | 4.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 38 | 63 | 0.09 | -0.30 | 2.24 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 13.00 | 0.05 | 1.25 | 0.65 | 1.00 | -0.25 | -20.00% | 0.05 | 3 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 14.00 | 0.15 | 4.10 | 2.13 | % | 0.15 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 15.00 | 1.15 | 5.10 | 3.13 | % | 0.21 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 16.00 | 2.95 | 6.10 | 4.53 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:53 PM EST |
| 17.00 | 3.00 | 7.10 | 5.05 | % | 0.30 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 18.00 | 4.10 | 8.10 | 6.10 | % | 0.34 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 19.00 | 5.10 | 9.10 | 7.10 | % | 0.37 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 20.00 | 6.10 | 10.10 | 8.10 | % | 0.40 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 21.00 | 7.10 | 11.10 | 9.10 | % | 0.43 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 22.00 | 8.10 | 12.10 | 10.10 | % | 0.46 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 23.00 | 9.10 | 13.10 | 11.10 | % | 0.48 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 24.00 | 10.00 | 14.10 | 12.05 | % | 0.50 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 11.00 | 15.10 | 13.05 | % | 0.52 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |