Options Chain for SECURITIZE CORP COM SHS (SECZ) - $15.96 as of 9/27/2026 10:32:47 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 | 12.00 | 14.90 | 13.45 | 13.20 | -0.11 | -0.83% | 5.38 | 30 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 5.00 | 9.60 | 11.50 | 10.55 | 9.39 | 0.00 | 0.00% | 2.11 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 7.50 | 7.80 | 9.20 | 8.50 | 8.00 | +0.03 | +0.38% | 1.13 | 1 | 5 | 2.29 | 0.98 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 10.00 | 5.50 | 6.50 | 6.00 | 5.70 | -0.90 | -13.64% | 0.60 | 1 | 596 | 1.45 | 0.88 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 12.50 | 4.40 | 4.70 | 4.55 | 4.60 | -0.40 | -8.00% | 0.36 | 17 | 1,076 | 1.21 | 0.75 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 15.00 | 3.00 | 3.60 | 3.30 | 3.40 | -0.32 | -8.61% | 0.22 | 125 | 647 | 1.24 | 0.63 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 17.50 | 2.15 | 2.90 | 2.53 | 2.53 | -0.21 | -7.67% | 0.14 | 52 | 2,549 | 1.31 | 0.51 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 20.00 | 1.65 | 2.35 | 2.00 | 1.72 | -0.08 | -4.45% | 0.10 | 379 | 309 | 1.38 | 0.42 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 22.50 | 1.00 | 1.80 | 1.40 | 1.50 | 0.00 | 0.00% | 0.06 | 87 | 347 | 1.42 | 0.34 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 25.00 | 0.75 | 1.40 | 1.08 | 1.10 | +0.13 | +13.41% | 0.04 | 60 | 10 | 1.35 | 0.27 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 0.61 | % | 0.02 | 3 | 0 | 1.40 | 0.18 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 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 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.10 | -0.28 | -73.69% | 0.03 | 206 | 42 | 1.73 | -0.02 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 10.00 | 0.35 | 0.75 | 0.55 | 0.53 | -0.19 | -26.39% | 0.06 | 7 | 1,038 | 1.21 | -0.12 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 12.50 | 0.70 | 2.00 | 1.35 | 1.56 | -0.04 | -2.50% | 0.11 | 27 | 155 | 1.37 | -0.25 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 15.00 | 2.40 | 3.20 | 2.80 | 2.83 | +0.23 | +8.85% | 0.19 | 12 | 29 | 1.32 | -0.37 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 17.50 | 3.90 | 4.90 | 4.40 | 4.77 | +0.26 | +5.77% | 0.25 | 100 | 7 | 1.34 | -0.49 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 20.00 | 6.20 | 6.90 | 6.55 | 6.42 | -0.18 | -2.73% | 0.33 | 2 | 228 | 1.48 | -0.58 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 22.50 | 7.60 | 8.90 | 8.25 | % | 0.37 | 0 | 0 | 1.34 | -0.66 | 0.04 | -0.03 | 9/25/2026 4:00:03 PM EST | |||
| 25.00 | 9.60 | 11.10 | 10.35 | % | 0.41 | 0 | 0 | 1.29 | -0.73 | 0.04 | -0.02 | 9/25/2026 4:00:03 PM EST | |||
| 30.00 | 14.10 | 17.20 | 15.65 | % | 0.52 | 0 | 0 | 2.45 | -0.82 | 0.03 | -0.02 | 9/25/2026 4:00:03 PM EST |