Options Chain for SECURITIZE CORP COM SHS (SECZ) - $8.16 as of 10/27/2026 9:47:14 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 | 5.10 | 6.10 | 5.60 | 9.90 | 0.00 | 0.00% | 2.24 | 0 | 14 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 2.95 | 3.70 | 3.33 | 3.10 | 0.00 | 0.00% | 0.67 | 0 | 280 | 1.11 | 0.91 | 0.05 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 7.50 | 1.40 | 1.95 | 1.68 | 1.90 | +0.43 | +29.26% | 0.22 | 31 | 8,836 | 1.16 | 0.65 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 0.75 | 1.25 | 1.00 | 0.91 | +0.16 | +21.34% | 0.10 | 188 | 3,997 | 1.33 | 0.41 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 12.50 | 0.50 | 0.75 | 0.63 | 0.52 | +0.17 | +48.58% | 0.05 | 155 | 1,197 | 1.32 | 0.27 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1,251 | 1.40 | 0.18 | 0.06 | -0.01 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 17.50 | 0.20 | 0.50 | 0.35 | 0.30 | +0.10 | +50.00% | 0.02 | 3 | 601 | 1.60 | 0.12 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 594 | 1.64 | 0.09 | 0.03 | -0.01 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 928 | 1.68 | 0.07 | 0.03 | -0.01 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 937 | 1.72 | 0.05 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.99 | 0.02 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 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 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 256 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1,992 | 1.17 | -0.09 | 0.05 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 7.50 | 1.00 | 1.60 | 1.30 | 1.16 | -0.17 | -12.79% | 0.17 | 42 | 902 | 1.19 | -0.35 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 2.60 | 3.20 | 2.90 | 2.90 | -0.20 | -6.46% | 0.29 | 16 | 381 | 1.35 | -0.59 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 12.50 | 4.50 | 5.40 | 4.95 | 4.90 | -0.30 | -5.77% | 0.40 | 5 | 355 | 1.36 | -0.73 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 6.80 | 7.60 | 7.20 | 7.30 | -0.10 | -1.36% | 0.48 | 4 | 75 | 1.34 | -0.82 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 17.50 | 9.20 | 10.20 | 9.70 | 6.10 | 0.00 | 0.00% | 0.55 | 0 | 30 | 2.11 | -0.88 | 0.05 | -0.01 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 11.70 | 12.70 | 12.20 | 6.50 | 0.00 | 0.00% | 0.61 | 0 | 16 | 2.31 | -0.91 | 0.03 | -0.01 | 9/29/2026 | 10/27/2026 4:00:02 PM EST |
| 22.50 | 14.10 | 15.10 | 14.60 | 11.10 | 0.00 | 0.00% | 0.65 | 0 | 7 | 2.37 | -0.93 | 0.03 | -0.01 | 9/22/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 16.60 | 17.60 | 17.10 | 11.73 | 0.00 | 0.00% | 0.68 | 0 | 42 | 2.52 | -0.95 | 0.02 | 0.00 | 9/30/2026 | 10/27/2026 4:00:02 PM EST |
| 30.00 | 21.40 | 22.50 | 21.95 | 19.00 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.65 | -0.98 | 0.01 | 0.00 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |