Options Chain for SECURITIZE CORP COM SHS (SECZ) - $15.84 as of 9/29/2026 9:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 14.10 | 13.10 | 12.50 | 0.00 | 0.00% | 5.24 | 0 | 1 | 9.66 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 5.00 | 9.90 | 11.60 | 10.75 | 9.50 | 0.00 | 0.00% | 2.15 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 7.50 | 7.40 | 8.90 | 8.15 | 9.10 | +0.06 | +0.67% | 1.09 | 3 | 49 | 3.68 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 10.00 | 5.60 | 6.00 | 5.80 | 5.40 | -1.11 | -17.06% | 0.58 | 18 | 1,284 | 1.94 | 0.98 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 12.50 | 3.30 | 3.70 | 3.50 | 3.50 | -0.76 | -17.84% | 0.28 | 43 | 3,306 | 1.07 | 0.85 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 15.00 | 1.90 | 2.35 | 2.13 | 2.00 | -0.57 | -22.18% | 0.14 | 72 | 5,822 | 1.33 | 0.62 | 0.10 | -0.04 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 17.50 | 0.85 | 1.25 | 1.05 | 1.00 | -0.51 | -33.78% | 0.06 | 127 | 1,390 | 1.27 | 0.40 | 0.09 | -0.05 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 20.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.49 | -49.50% | 0.03 | 61 | 259 | 1.29 | 0.25 | 0.07 | -0.04 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 22.50 | 0.05 | 0.65 | 0.35 | 0.42 | -0.18 | -30.00% | 0.02 | 2 | 81 | 1.34 | 0.15 | 0.05 | -0.03 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.34 | +0.01 | +3.03% | 0.01 | 1 | 371 | 1.61 | 0.09 | 0.03 | -0.02 | 9/29/2026 | 9/29/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.72 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 12 | 485 | 1.82 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 5 | 468 | 1.49 | -0.02 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 12.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.03 | 96 | 943 | 1.20 | -0.15 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 15.00 | 1.15 | 1.60 | 1.38 | 1.30 | +0.05 | +4.00% | 0.09 | 5,692 | 5,533 | 1.23 | -0.38 | 0.10 | -0.04 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 17.50 | 2.60 | 3.40 | 3.00 | 3.35 | +0.60 | +21.82% | 0.17 | 37 | 726 | 1.38 | -0.60 | 0.09 | -0.05 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 20.00 | 4.60 | 5.80 | 5.20 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 403 | 1.58 | -0.75 | 0.07 | -0.04 | 9/25/2026 | 9/29/2026 4:00:06 PM EST |
| 22.50 | 6.20 | 9.10 | 7.65 | % | 0.34 | 0 | 0 | 3.08 | -0.85 | 0.05 | -0.03 | 9/29/2026 4:00:06 PM EST | |||
| 25.00 | 8.70 | 11.10 | 9.90 | 8.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.03 | -0.91 | 0.03 | -0.02 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |