Options Chain for SECURITIZE CORP COM SHS (SECZ) - $8.16 as of 10/28/2026 2:00:14 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 | 5.00 | 6.00 | 5.50 | 11.50 | 0.00 | 0.00% | 2.20 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 2:59:04 PM EST |
| 5.00 | 2.85 | 3.50 | 3.18 | 3.20 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.64 | 0.94 | 0.05 | -0.01 | 10/27/2026 | 10/28/2026 2:59:04 PM EST |
| 7.50 | 1.00 | 1.55 | 1.28 | 1.40 | +0.07 | +5.27% | 0.17 | 395 | 105 | 1.34 | 0.63 | 0.15 | -0.02 | 10/28/2026 | 10/28/2026 2:59:04 PM EST |
| 10.00 | 0.30 | 0.55 | 0.43 | 0.43 | -0.02 | -4.45% | 0.04 | 65 | 754 | 1.33 | 0.30 | 0.13 | -0.02 | 10/28/2026 | 10/28/2026 2:59:04 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.06 | -28.58% | 0.02 | 5 | 1,456 | 1.49 | 0.13 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 2:59:04 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 14 | 1,990 | 1.73 | 0.06 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 2:59:04 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2,982 | 1.76 | 0.02 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 940 | 2.75 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 2:59:04 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 652 | 2.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 597 | 3.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:04 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.48 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:04 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 | 2.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:04 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 235 | 1.46 | -0.06 | 0.05 | -0.01 | 10/27/2026 | 10/28/2026 2:59:04 PM EST |
| 7.50 | 0.70 | 0.90 | 0.80 | 0.86 | +0.09 | +11.69% | 0.11 | 5 | 1,754 | 1.29 | -0.37 | 0.15 | -0.02 | 10/28/2026 | 10/28/2026 2:59:04 PM EST |
| 10.00 | 2.20 | 2.80 | 2.50 | 2.60 | +0.15 | +6.13% | 0.25 | 5 | 1,566 | 1.34 | -0.70 | 0.13 | -0.02 | 10/28/2026 | 10/28/2026 2:59:04 PM EST |
| 12.50 | 4.20 | 5.40 | 4.80 | 4.89 | 0.00 | 0.00% | 0.38 | 0 | 657 | 2.50 | -0.87 | 0.08 | -0.01 | 10/26/2026 | 10/28/2026 2:59:04 PM EST |
| 15.00 | 6.80 | 7.60 | 7.20 | 7.30 | 0.00 | 0.00% | 0.48 | 0 | 98 | 2.50 | -0.94 | 0.04 | -0.01 | 10/22/2026 | 10/28/2026 2:59:04 PM EST |
| 17.50 | 9.10 | 9.90 | 9.50 | 8.50 | 0.00 | 0.00% | 0.54 | 0 | 162 | 2.66 | -0.98 | 0.02 | 0.00 | 10/21/2026 | 10/28/2026 2:59:04 PM EST |
| 20.00 | 11.60 | 12.60 | 12.10 | 6.10 | 0.00 | 0.00% | 0.60 | 0 | 230 | 3.11 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/28/2026 2:59:04 PM EST |
| 22.50 | 13.50 | 16.50 | 15.00 | % | 0.67 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:04 PM EST | |||
| 25.00 | 16.00 | 19.00 | 17.50 | % | 0.70 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:04 PM EST | |||
| 30.00 | 21.00 | 24.00 | 22.50 | % | 0.75 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:04 PM EST |