Options Chain for SECURITIZE CORP COM SHS (SECZ) - $6.40 as of 8/21/2026 11:43:53 AM 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 | 3.40 | 4.00 | 3.70 | 3.20 | 0.00 | 0.00% | 1.48 | 0 | 8 | 3.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 5.00 | 1.25 | 1.85 | 1.55 | 1.58 | 0.00 | 0.00% | 0.31 | 0 | 47 | 1.84 | 0.80 | 0.14 | -0.01 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.41 | -0.04 | -8.89% | 0.05 | 57 | 366 | 1.17 | 0.36 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 92 | 1,014 | 1.26 | 0.11 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.77 | 0.03 | 0.03 | 0.00 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 254 | 2.78 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.38 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:55 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:55 PM EST |
| 5.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.06 | -23.08% | 0.07 | 42 | 223 | 1.29 | -0.20 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 7.50 | 1.30 | 1.90 | 1.60 | 1.55 | -0.22 | -12.43% | 0.21 | 25 | 180 | 1.58 | -0.64 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.00 | 3.50 | 4.30 | 3.90 | 4.21 | 0.00 | 0.00% | 0.39 | 0 | 50 | 2.19 | -0.89 | 0.09 | -0.01 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 12.50 | 5.90 | 6.70 | 6.30 | 6.40 | 0.00 | 0.00% | 0.50 | 0 | 58 | 2.69 | -0.97 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 15.00 | 8.00 | 10.50 | 9.25 | % | 0.62 | 0 | 0 | 4.94 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 17.50 | 10.30 | 12.20 | 11.25 | % | 0.64 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 20.00 | 12.50 | 14.50 | 13.50 | % | 0.68 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 22.50 | 14.80 | 18.00 | 16.40 | % | 0.73 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 25.00 | 17.50 | 19.80 | 18.65 | % | 0.75 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST |